KissMeData/169330/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	202900	7160110	2905	2905	2905	2905	489
3	20240423	202800	7160110	2905	2905	2905	2905	0
4	20240423	202700	7160110	2905	2905	2905	2905	0
5	20240423	202600	7160110	2905	2905	2905	2905	0
6	20240423	202500	7160110	2905	2905	2905	2905	0
7	20240423	202400	7160110	2905	2905	2905	2905	0
8	20240423	202300	7160110	2905	2905	2905	2905	0
9	20240423	202200	7160110	2905	2905	2905	2905	0
10	20240423	202100	7160110	2905	2905	2905	2905	0
11	20240423	202000	7160110	2905	2905	2905	2905	0
12	20240423	201900	7160110	2905	2905	2905	2905	0
13	20240423	201800	7160110	2905	2905	2905	2905	0
14	20240423	201700	7160110	2905	2905	2905	2905	0
15	20240423	201600	7160110	2905	2905	2905	2905	0
16	20240423	201500	7160110	2905	2905	2905	2905	0
17	20240423	201400	7160110	2905	2905	2905	2905	0
18	20240423	201300	7160110	2905	2905	2905	2905	0
19	20240423	201200	7160110	2905	2905	2905	2905	0
20	20240423	201100	7160110	2905	2905	2905	2905	0
21	20240423	201000	7160110	2905	2905	2905	2905	0
22	20240423	200900	7160110	2905	2905	2905	2905	0
23	20240423	200800	7160110	2905	2905	2905	2905	0
24	20240423	200700	7160110	2905	2905	2905	2905	0
25	20240423	200600	7160110	2905	2905	2905	2905	0
26	20240423	200500	7160110	2905	2905	2905	2905	0
27	20240423	200400	7160110	2905	2905	2905	2905	0
28	20240423	200300	7160110	2905	2905	2905	2905	0
29	20240423	200200	7160110	2905	2905	2905	2905	0
30	20240423	200100	7160110	2905	2905	2905	2905	0
31	20240423	200000	7160110	2905	2905	2905	2905	0
32	20240423	195900	7160110	2905	2905	2905	2905	489
33	20240423	195800	7160110	2905	2905	2905	2905	0
34	20240423	195700	7160110	2905	2905	2905	2905	0
35	20240423	195600	7160110	2905	2905	2905	2905	0
36	20240423	195500	7160110	2905	2905	2905	2905	0
37	20240423	195400	7160110	2905	2905	2905	2905	0
38	20240423	195300	7160110	2905	2905	2905	2905	0
39	20240423	195200	7160110	2905	2905	2905	2905	0
40	20240423	195100	7160110	2905	2905	2905	2905	0
41	20240423	195000	7160110	2905	2905	2905	2905	0
42	20240423	194900	7160110	2905	2905	2905	2905	0
43	20240423	194800	7160110	2905	2905	2905	2905	0
44	20240423	194700	7160110	2905	2905	2905	2905	0
45	20240423	194600	7160110	2905	2905	2905	2905	0
46	20240423	194500	7160110	2905	2905	2905	2905	0
47	20240423	194400	7160110	2905	2905	2905	2905	0
48	20240423	194300	7160110	2905	2905	2905	2905	0
49	20240423	194200	7160110	2905	2905	2905	2905	0
50	20240423	194100	7160110	2905	2905	2905	2905	0
51	20240423	194000	7160110	2905	2905	2905	2905	0
52	20240423	193900	7160110	2905	2905	2905	2905	0
53	20240423	193800	7160110	2905	2905	2905	2905	0
54	20240423	193700	7160110	2905	2905	2905	2905	0
55	20240423	193600	7160110	2905	2905	2905	2905	0
56	20240423	193500	7160110	2905	2905	2905	2905	0
57	20240423	193400	7160110	2905	2905	2905	2905	0
58	20240423	193300	7160110	2905	2905	2905	2905	0
59	20240423	193200	7160110	2905	2905	2905	2905	0
60	20240423	193100	7160110	2905	2905	2905	2905	0
61	20240423	193000	7160110	2905	2905	2905	2905	0
62	20240423	192900	7160110	2905	2905	2905	2905	489
63	20240423	192800	7160110	2905	2905	2905	2905	0
64	20240423	192700	7160110	2905	2905	2905	2905	0
65	20240423	192600	7160110	2905	2905	2905	2905	0
66	20240423	192500	7160110	2905	2905	2905	2905	0
67	20240423	192400	7160110	2905	2905	2905	2905	0
68	20240423	192300	7160110	2905	2905	2905	2905	0
69	20240423	192200	7160110	2905	2905	2905	2905	0
70	20240423	192100	7160110	2905	2905	2905	2905	0
71	20240423	192000	7160110	2905	2905	2905	2905	0
72	20240423	191900	7160110	2905	2905	2905	2905	0
73	20240423	191800	7160110	2905	2905	2905	2905	0
74	20240423	191700	7160110	2905	2905	2905	2905	0
75	20240423	191600	7160110	2905	2905	2905	2905	0
76	20240423	191500	7160110	2905	2905	2905	2905	0
77	20240423	191400	7160110	2905	2905	2905	2905	0
78	20240423	191300	7160110	2905	2905	2905	2905	0
79	20240423	191200	7160110	2905	2905	2905	2905	0
80	20240423	191100	7160110	2905	2905	2905	2905	0
81	20240423	191000	7160110	2905	2905	2905	2905	0
82	20240423	190900	7160110	2905	2905	2905	2905	0
83	20240423	190800	7160110	2905	2905	2905	2905	0
84	20240423	190700	7160110	2905	2905	2905	2905	0
85	20240423	190600	7160110	2905	2905	2905	2905	0
86	20240423	190500	7160110	2905	2905	2905	2905	0
87	20240423	190400	7160110	2905	2905	2905	2905	0
88	20240423	190300	7160110	2905	2905	2905	2905	0
89	20240423	190200	7160110	2905	2905	2905	2905	0
90	20240423	190100	7160110	2905	2905	2905	2905	0
91	20240423	190000	7160110	2905	2905	2905	2905	0
92	20240423	185900	7160110	2905	2905	2905	2905	489
93	20240423	185800	7160110	2905	2905	2905	2905	0
94	20240423	185700	7160110	2905	2905	2905	2905	0
95	20240423	185600	7160110	2905	2905	2905	2905	0
96	20240423	185500	7160110	2905	2905	2905	2905	0
97	20240423	185400	7160110	2905	2905	2905	2905	0
98	20240423	185300	7160110	2905	2905	2905	2905	0
99	20240423	185200	7160110	2905	2905	2905	2905	0
100	20240423	185100	7160110	2905	2905	2905	2905	0
101	20240423	185000	7160110	2905	2905	2905	2905	0
102	20240423	184900	7160110	2905	2905	2905	2905	0
103	20240423	184800	7160110	2905	2905	2905	2905	0
104	20240423	184700	7160110	2905	2905	2905	2905	0
105	20240423	184600	7160110	2905	2905	2905	2905	0
106	20240423	184500	7160110	2905	2905	2905	2905	0
107	20240423	184400	7160110	2905	2905	2905	2905	0
108	20240423	184300	7160110	2905	2905	2905	2905	0
109	20240423	184200	7160110	2905	2905	2905	2905	0
110	20240423	184100	7160110	2905	2905	2905	2905	0
111	20240423	184000	7160110	2905	2905	2905	2905	0
112	20240423	183900	7160110	2905	2905	2905	2905	0
113	20240423	183800	7160110	2905	2905	2905	2905	0
114	20240423	183700	7160110	2905	2905	2905	2905	0
115	20240423	183600	7160110	2905	2905	2905	2905	0
116	20240423	183500	7160110	2905	2905	2905	2905	0
117	20240423	183400	7160110	2905	2905	2905	2905	0
118	20240423	183300	7160110	2905	2905	2905	2905	0
119	20240423	183200	7160110	2905	2905	2905	2905	0
120	20240423	183100	7160110	2905	2905	2905	2905	0
121	20240423	183000	7160110	2905	2905	2905	2905	0
122	20240423	182900	7160110	2905	2905	2905	2905	489
123	20240423	182800	7160110	2905	2905	2905	2905	0
124	20240423	182700	7160110	2905	2905	2905	2905	0
125	20240423	182600	7160110	2905	2905	2905	2905	0
126	20240423	182500	7160110	2905	2905	2905	2905	0
127	20240423	182400	7160110	2905	2905	2905	2905	0
128	20240423	182300	7160110	2905	2905	2905	2905	0
129	20240423	182200	7160110	2905	2905	2905	2905	0
130	20240423	182100	7160110	2905	2905	2905	2905	0
131	20240423	182000	7160110	2905	2905	2905	2905	0
132	20240423	181900	7160110	2905	2905	2905	2905	0
133	20240423	181800	7160110	2905	2905	2905	2905	0
134	20240423	181700	7160110	2905	2905	2905	2905	0
135	20240423	181600	7160110	2905	2905	2905	2905	0
136	20240423	181500	7160110	2905	2905	2905	2905	0
137	20240423	181400	7160110	2905	2905	2905	2905	0
138	20240423	181300	7160110	2905	2905	2905	2905	0
139	20240423	181200	7160110	2905	2905	2905	2905	0
140	20240423	181100	7160110	2905	2905	2905	2905	0
141	20240423	181000	7160110	2905	2905	2905	2905	0
142	20240423	180900	7160110	2905	2905	2905	2905	0
143	20240423	180800	7160110	2905	2905	2905	2905	0
144	20240423	180700	7160110	2905	2905	2905	2905	0
145	20240423	180600	7160110	2905	2905	2905	2905	0
146	20240423	180500	7160110	2905	2905	2905	2905	0
147	20240423	180400	7160110	2905	2905	2905	2905	0
148	20240423	180300	7160110	2905	2905	2905	2905	0
149	20240423	180200	7160110	2905	2905	2905	2905	0
150	20240423	180100	7160110	2905	2905	2905	2905	0
151	20240423	180000	7160110	2905	2905	2905	2905	0
152	20240423	175900	7160110	2905	2905	2905	2905	489
153	20240423	175800	7160110	2905	2905	2905	2905	0
154	20240423	175700	7160110	2905	2905	2905	2905	0
155	20240423	175600	7160110	2905	2905	2905	2905	0
156	20240423	175500	7160110	2905	2905	2905	2905	0
157	20240423	175400	7160110	2905	2905	2905	2905	0
158	20240423	175300	7160110	2905	2905	2905	2905	0
159	20240423	175200	7160110	2905	2905	2905	2905	0
160	20240423	175100	7160110	2905	2905	2905	2905	0
161	20240423	175000	7160110	2905	2905	2905	2905	0
162	20240423	174900	7160110	2905	2905	2905	2905	0
163	20240423	174800	7160110	2905	2905	2905	2905	0
164	20240423	174700	7160110	2905	2905	2905	2905	0
165	20240423	174600	7160110	2905	2905	2905	2905	0
166	20240423	174500	7160110	2905	2905	2905	2905	0
167	20240423	174400	7160110	2905	2905	2905	2905	0
168	20240423	174300	7160110	2905	2905	2905	2905	0
169	20240423	174200	7160110	2905	2905	2905	2905	0
170	20240423	174100	7160110	2905	2905	2905	2905	0
171	20240423	174000	7160110	2905	2905	2905	2905	0
172	20240423	173900	7160110	2905	2905	2905	2905	0
173	20240423	173800	7160110	2905	2905	2905	2905	0
174	20240423	173700	7160110	2905	2905	2905	2905	0
175	20240423	173600	7160110	2905	2905	2905	2905	0
176	20240423	173500	7160110	2905	2905	2905	2905	0
177	20240423	173400	7160110	2905	2905	2905	2905	0
178	20240423	173300	7160110	2905	2905	2905	2905	0
179	20240423	173200	7160110	2905	2905	2905	2905	0
180	20240423	173100	7160110	2905	2905	2905	2905	0
181	20240423	173000	7160110	2905	2905	2905	2905	0
182	20240423	172900	7160110	2905	2905	2905	2905	489
183	20240423	172800	7160110	2905	2905	2905	2905	0
184	20240423	172700	7160110	2905	2905	2905	2905	0
185	20240423	172600	7160110	2905	2905	2905	2905	0
186	20240423	172500	7160110	2905	2905	2905	2905	0
187	20240423	172400	7160110	2905	2905	2905	2905	0
188	20240423	172300	7160110	2905	2905	2905	2905	0
189	20240423	172200	7160110	2905	2905	2905	2905	0
190	20240423	172100	7160110	2905	2905	2905	2905	0
191	20240423	172000	7160110	2905	2905	2905	2905	0
192	20240423	171900	7160110	2905	2905	2905	2905	0
193	20240423	171800	7160110	2905	2905	2905	2905	0
194	20240423	171700	7160110	2905	2905	2905	2905	0
195	20240423	171600	7160110	2905	2905	2905	2905	0
196	20240423	171500	7160110	2905	2905	2905	2905	0
197	20240423	171400	7160110	2905	2905	2905	2905	0
198	20240423	171300	7160110	2905	2905	2905	2905	0
199	20240423	171200	7160110	2905	2905	2905	2905	0
200	20240423	171100	7160110	2905	2905	2905	2905	0
201	20240423	171000	7160110	2905	2905	2905	2905	0
202	20240423	170900	7160110	2905	2905	2905	2905	0
203	20240423	170800	7160110	2905	2905	2905	2905	0
204	20240423	170700	7160110	2905	2905	2905	2905	0
205	20240423	170600	7160110	2905	2905	2905	2905	0
206	20240423	170500	7160110	2905	2905	2905	2905	0
207	20240423	170400	7160110	2905	2905	2905	2905	0
208	20240423	170300	7160110	2905	2905	2905	2905	0
209	20240423	170200	7160110	2905	2905	2905	2905	0
210	20240423	170100	7160110	2905	2905	2905	2905	0
211	20240423	170000	7160110	2905	2905	2905	2905	0
212	20240423	165900	7160110	2905	2905	2905	2905	489
213	20240423	165800	7160110	2905	2905	2905	2905	0
214	20240423	165700	7160110	2905	2905	2905	2905	0
215	20240423	165600	7160110	2905	2905	2905	2905	0
216	20240423	165500	7160110	2905	2905	2905	2905	0
217	20240423	165400	7160110	2905	2905	2905	2905	0
218	20240423	165300	7160110	2905	2905	2905	2905	0
219	20240423	165200	7160110	2905	2905	2905	2905	0
220	20240423	165100	7160110	2905	2905	2905	2905	0
221	20240423	165000	7160110	2905	2905	2905	2905	0
222	20240423	164900	7160110	2905	2905	2905	2905	0
223	20240423	164800	7160110	2905	2905	2905	2905	0
224	20240423	164700	7160110	2905	2905	2905	2905	0
225	20240423	164600	7160110	2905	2905	2905	2905	0
226	20240423	164500	7160110	2905	2905	2905	2905	0
227	20240423	164400	7160110	2905	2905	2905	2905	0
228	20240423	164300	7160110	2905	2905	2905	2905	0
229	20240423	164200	7160110	2905	2905	2905	2905	0
230	20240423	164100	7160110	2905	2905	2905	2905	0
231	20240423	164000	7160110	2905	2905	2905	2905	0
232	20240423	163900	7160110	2905	2905	2905	2905	0
233	20240423	163800	7160110	2905	2905	2905	2905	0
234	20240423	163700	7160110	2905	2905	2905	2905	0
235	20240423	163600	7160110	2905	2905	2905	2905	0
236	20240423	163500	7160110	2905	2905	2905	2905	0
237	20240423	163400	7160110	2905	2905	2905	2905	0
238	20240423	163300	7160110	2905	2905	2905	2905	0
239	20240423	163200	7160110	2905	2905	2905	2905	0
240	20240423	163100	7160110	2905	2905	2905	2905	0
241	20240423	163000	7160110	2905	2905	2905	2905	0
242	20240423	162900	7160110	2905	2905	2905	2905	489
243	20240423	162800	7160110	2905	2905	2905	2905	0
244	20240423	162700	7160110	2905	2905	2905	2905	0
245	20240423	162600	7160110	2905	2905	2905	2905	0
246	20240423	162500	7160110	2905	2905	2905	2905	0
247	20240423	162400	7160110	2905	2905	2905	2905	0
248	20240423	162300	7160110	2905	2905	2905	2905	0
249	20240423	162200	7160110	2905	2905	2905	2905	0
250	20240423	162100	7160110	2905	2905	2905	2905	0
251	20240423	162000	7160110	2905	2905	2905	2905	0
252	20240423	161900	7160110	2905	2905	2905	2905	0
253	20240423	161800	7160110	2905	2905	2905	2905	0
254	20240423	161700	7160110	2905	2905	2905	2905	0
255	20240423	161600	7160110	2905	2905	2905	2905	0
256	20240423	161500	7160110	2905	2905	2905	2905	0
257	20240423	161400	7160110	2905	2905	2905	2905	0
258	20240423	161300	7160110	2905	2905	2905	2905	0
259	20240423	161200	7160110	2905	2905	2905	2905	0
260	20240423	161100	7160110	2905	2905	2905	2905	0
261	20240423	161000	7160110	2905	2905	2905	2905	0
262	20240423	160900	7160110	2905	2905	2905	2905	0
263	20240423	160800	7160110	2905	2905	2905	2905	0
264	20240423	160700	7160110	2905	2905	2905	2905	0
265	20240423	160600	7160110	2905	2905	2905	2905	0
266	20240423	160500	7160110	2905	2905	2905	2905	0
267	20240423	160400	7160110	2905	2905	2905	2905	0
268	20240423	160300	7160110	2905	2905	2905	2905	0
269	20240423	160200	7160110	2905	2905	2905	2905	0
270	20240423	160100	7160110	2905	2905	2905	2905	0
271	20240423	160000	7160110	2905	2905	2905	2905	0
272	20240423	155900	7160110	2905	2905	2905	2905	489
273	20240423	155800	7160110	2905	2905	2905	2905	0
274	20240423	155700	7160110	2905	2905	2905	2905	0
275	20240423	155600	7160110	2905	2905	2905	2905	0
276	20240423	155500	7160110	2905	2905	2905	2905	0
277	20240423	155400	7160110	2905	2905	2905	2905	0
278	20240423	155300	7160110	2905	2905	2905	2905	0
279	20240423	155200	7160110	2905	2905	2905	2905	0
280	20240423	155100	7160110	2905	2905	2905	2905	0
281	20240423	155000	7160110	2905	2905	2905	2905	0
282	20240423	154900	7160110	2905	2905	2905	2905	0
283	20240423	154800	7160110	2905	2905	2905	2905	0
284	20240423	154700	7160110	2905	2905	2905	2905	0
285	20240423	154600	7160110	2905	2905	2905	2905	0
286	20240423	154500	7160110	2905	2905	2905	2905	0
287	20240423	154400	7160110	2905	2905	2905	2905	0
288	20240423	154300	7160110	2905	2905	2905	2905	0
289	20240423	154200	7160110	2905	2905	2905	2905	0
290	20240423	154100	7160110	2905	2905	2905	2905	0
291	20240423	154000	7160110	2905	2905	2905	2905	0
292	20240423	153900	7160110	2905	2905	2905	2905	0
293	20240423	153800	7160110	2905	2905	2905	2905	0
294	20240423	153700	7160110	2905	2905	2905	2905	0
295	20240423	153600	7160110	2905	2905	2905	2905	0
296	20240423	153500	7160110	2905	2905	2905	2905	0
297	20240423	153400	7160110	2905	2905	2905	2905	0
298	20240423	153300	7160110	2905	2905	2905	2905	0
299	20240423	153200	7160110	2905	2905	2905	2905	0
300	20240423	153100	7160110	2905	2905	2905	2905	0
301	20240423	153000	7160110	2905	2905	2905	2905	489
302	20240423	152900	5739565	2905	2905	2905	2905	0
303	20240423	152800	5739565	2905	2905	2905	2905	0
304	20240423	152700	5739565	2905	2905	2905	2905	0
305	20240423	152600	5739565	2905	2905	2905	2905	0
306	20240423	152500	5739565	2905	2905	2905	2905	0
307	20240423	152400	5739565	2905	2905	2905	2905	0
308	20240423	152300	5739565	2905	2905	2905	2905	0
309	20240423	152200	5739565	2905	2905	2905	2905	0
310	20240423	152100	5739565	2905	2905	2905	2905	0
311	20240423	152000	5739565	2905	2905	2905	2905	0
312	20240423	151900	5739565	2905	2905	2905	2905	0
313	20240423	151800	5739565	2905	2905	2905	2905	0
314	20240423	151700	5739565	2905	2905	2905	2905	0
315	20240423	151600	5739565	2905	2905	2905	2905	0
316	20240423	151500	5739565	2905	2905	2905	2905	0
317	20240423	151400	5739565	2905	2905	2905	2905	0
318	20240423	151300	5739565	2905	2905	2905	2905	0
319	20240423	151200	5739565	2905	2905	2905	2905	0
320	20240423	151100	5739565	2905	2905	2905	2905	0
321	20240423	151000	5739565	2905	2905	2905	2905	0
322	20240423	150900	5739565	2905	2905	2905	2905	0
323	20240423	150800	5739565	2905	2905	2905	2905	0
324	20240423	150700	5739565	2905	2905	2905	2905	0
325	20240423	150600	5739565	2905	2905	2905	2905	0
326	20240423	150500	5739565	2905	2905	2905	2905	0
327	20240423	150400	5739565	2905	2905	2905	2905	0
328	20240423	150300	5739565	2905	2905	2905	2905	0
329	20240423	150200	5739565	2905	2905	2905	2905	0
330	20240423	150100	5739565	2905	2905	2905	2905	0
331	20240423	150000	5739565	2905	2905	2905	2905	10
332	20240423	145900	5710515	2905	2905	2905	2905	0
333	20240423	145800	5710515	2905	2905	2905	2905	0
334	20240423	145700	5710515	2905	2905	2905	2905	0
335	20240423	145600	5710515	2905	2905	2905	2905	0
336	20240423	145500	5710515	2905	2905	2905	2905	0
337	20240423	145400	5710515	2905	2905	2905	2905	7
338	20240423	145300	5690180	2905	2905	2905	2905	0
339	20240423	145200	5690180	2905	2905	2905	2905	0
340	20240423	145100	5690180	2905	2905	2905	2905	0
341	20240423	145000	5690180	2905	2905	2905	2905	0
342	20240423	144900	5690180	2905	2905	2905	2905	0
343	20240423	144800	5690180	2905	2905	2905	2905	0
344	20240423	144700	5690180	2905	2905	2905	2905	0
345	20240423	144600	5690180	2905	2905	2905	2905	14
346	20240423	144500	5649510	2905	2905	2905	2905	0
347	20240423	144400	5649510	2905	2905	2905	2905	0
348	20240423	144300	5649510	2905	2905	2905	2905	0
349	20240423	144200	5649510	2905	2905	2905	2905	0
350	20240423	144100	5649510	2905	2905	2905	2905	0
351	20240423	144000	5649510	2905	2905	2905	2905	0
352	20240423	143900	5649510	2905	2905	2905	2905	0
353	20240423	143800	5649510	2905	2905	2905	2905	0
354	20240423	143700	5649510	2905	2905	2905	2905	0
355	20240423	143600	5649510	2905	2905	2905	2905	0
356	20240423	143500	5649510	2905	2905	2905	2905	0
357	20240423	143400	5649510	2905	2905	2905	2905	0
358	20240423	143300	5649510	2905	2905	2905	2905	0
359	20240423	143200	5649510	2905	2905	2905	2905	0
360	20240423	143100	5649510	2905	2905	2905	2905	0
361	20240423	143000	5649510	2905	2905	2905	2905	0
362	20240423	142900	5649510	2905	2905	2905	2905	0
363	20240423	142800	5649510	2905	2905	2905	2905	0
364	20240423	142700	5649510	2905	2905	2905	2905	0
365	20240423	142600	5649510	2905	2905	2905	2905	0
366	20240423	142500	5649510	2905	2905	2905	2905	0
367	20240423	142400	5649510	2905	2905	2905	2905	0
368	20240423	142300	5649510	2905	2905	2905	2905	0
369	20240423	142200	5649510	2905	2905	2905	2905	0
370	20240423	142100	5649510	2905	2905	2905	2905	0
371	20240423	142000	5649510	2905	2905	2905	2905	0
372	20240423	141900	5649510	2905	2905	2905	2905	10
373	20240423	141800	5620460	2905	2905	2905	2905	0
374	20240423	141700	5620460	2905	2905	2905	2905	0
375	20240423	141600	5620460	2905	2905	2905	2905	0
376	20240423	141500	5620460	2905	2905	2905	2905	0
377	20240423	141400	5620460	2905	2905	2905	2905	0
378	20240423	141300	5620460	2905	2905	2905	2905	0
379	20240423	141200	5620460	2905	2905	2905	2905	0
380	20240423	141100	5620460	2905	2905	2905	2905	0
381	20240423	141000	5620460	2905	2905	2905	2905	0
382	20240423	140900	5620460	2905	2905	2905	2905	0
383	20240423	140800	5620460	2905	2905	2905	2905	0
384	20240423	140700	5620460	2905	2900	2905	2900	30
385	20240423	140600	5533360	2905	2905	2905	2905	0
386	20240423	140500	5533360	2905	2905	2905	2905	0
387	20240423	140400	5533360	2905	2905	2905	2905	0
388	20240423	140300	5533360	2905	2905	2905	2905	0
389	20240423	140200	5533360	2905	2905	2905	2905	0
390	20240423	140100	5533360	2905	2905	2905	2905	0
391	20240423	140000	5533360	2905	2905	2905	2905	0
392	20240423	135900	5533360	2905	2905	2905	2905	0
393	20240423	135800	5533360	2905	2905	2905	2905	0
394	20240423	135700	5533360	2905	2905	2905	2905	0
395	20240423	135600	5533360	2905	2905	2905	2905	0
396	20240423	135500	5533360	2905	2905	2905	2905	0
397	20240423	135400	5533360	2905	2905	2905	2905	2
398	20240423	135300	5527550	2905	2905	2905	2905	0
399	20240423	135200	5527550	2905	2905	2905	2905	0
400	20240423	135100	5527550	2905	2905	2905	2905	0
401	20240423	135000	5527550	2905	2905	2905	2905	0
402	20240423	134900	5527550	2905	2905	2905	2905	0
403	20240423	134800	5527550	2905	2905	2905	2905	0
404	20240423	134700	5527550	2905	2905	2905	2905	0
405	20240423	134600	5527550	2905	2905	2905	2905	0
406	20240423	134500	5527550	2905	2905	2905	2905	0
407	20240423	134400	5527550	2905	2905	2905	2905	0
408	20240423	134300	5527550	2905	2905	2905	2905	0
409	20240423	134200	5527550	2905	2905	2905	2905	0
410	20240423	134100	5527550	2905	2905	2905	2905	0
411	20240423	134000	5527550	2905	2905	2905	2905	0
412	20240423	133900	5527550	2905	2905	2905	2905	0
413	20240423	133800	5527550	2905	2905	2905	2905	0
414	20240423	133700	5527550	2905	2905	2905	2905	0
415	20240423	133600	5527550	2905	2905	2905	2905	0
416	20240423	133500	5527550	2905	2905	2905	2905	0
417	20240423	133400	5527550	2905	2905	2905	2905	0
418	20240423	133300	5527550	2905	2905	2905	2905	0
419	20240423	133200	5527550	2905	2905	2905	2905	0
420	20240423	133100	5527550	2905	2905	2905	2905	0
421	20240423	133000	5527550	2905	2905	2905	2905	0
422	20240423	132900	5527550	2905	2905	2905	2905	0
423	20240423	132800	5527550	2905	2905	2905	2905	0
424	20240423	132700	5527550	2905	2905	2905	2905	0
425	20240423	132600	5527550	2905	2905	2905	2905	0
426	20240423	132500	5527550	2905	2905	2905	2905	0
427	20240423	132400	5527550	2905	2905	2905	2905	0
428	20240423	132300	5527550	2905	2905	2905	2905	0
429	20240423	132200	5527550	2905	2905	2905	2905	0
430	20240423	132100	5527550	2905	2905	2905	2905	0
431	20240423	132000	5527550	2905	2905	2905	2905	0
432	20240423	131900	5527550	2905	2905	2905	2905	0
433	20240423	131800	5527550	2905	2905	2905	2905	0
434	20240423	131700	5527550	2905	2905	2905	2905	0
435	20240423	131600	5527550	2905	2905	2905	2905	0
436	20240423	131500	5527550	2905	2905	2905	2905	0
437	20240423	131400	5527550	2905	2905	2905	2905	0
438	20240423	131300	5527550	2905	2905	2905	2905	0
439	20240423	131200	5527550	2905	2905	2905	2905	0
440	20240423	131100	5527550	2905	2905	2905	2905	0
441	20240423	131000	5527550	2905	2905	2905	2905	0
442	20240423	130900	5527550	2905	2905	2905	2905	0
443	20240423	130800	5527550	2905	2905	2905	2905	0
444	20240423	130700	5527550	2905	2905	2905	2905	0
445	20240423	130600	5527550	2905	2905	2905	2905	0
446	20240423	130500	5527550	2905	2905	2905	2905	0
447	20240423	130400	5527550	2905	2905	2905	2905	0
448	20240423	130300	5527550	2905	2905	2905	2905	0
449	20240423	130200	5527550	2905	2905	2905	2905	0
450	20240423	130100	5527550	2905	2905	2905	2905	0
451	20240423	130000	5527550	2905	2905	2905	2905	1
452	20240423	125900	5524645	2905	2905	2905	2905	0
453	20240423	125800	5524645	2905	2905	2905	2905	0
454	20240423	125700	5524645	2905	2905	2905	2905	1
455	20240423	125600	5521740	2895	2895	2895	2895	0
456	20240423	125500	5521740	2895	2895	2895	2895	0
457	20240423	125400	5521740	2895	2895	2895	2895	0
458	20240423	125300	5521740	2895	2895	2895	2895	0
459	20240423	125200	5521740	2895	2895	2895	2895	0
460	20240423	125100	5521740	2895	2895	2895	2895	0
461	20240423	125000	5521740	2895	2895	2895	2895	0
462	20240423	124900	5521740	2895	2895	2895	2895	0
463	20240423	124800	5521740	2895	2895	2895	2895	0
464	20240423	124700	5521740	2895	2895	2895	2895	0
465	20240423	124600	5521740	2895	2900	2900	2895	3
466	20240423	124500	5513045	2900	2900	2900	2900	0
467	20240423	124400	5513045	2900	2900	2900	2900	0
468	20240423	124300	5513045	2900	2900	2900	2900	0
469	20240423	124200	5513045	2900	2900	2900	2900	0
470	20240423	124100	5513045	2900	2900	2900	2900	0
471	20240423	124000	5513045	2900	2900	2900	2900	0
472	20240423	123900	5513045	2900	2900	2900	2900	0
473	20240423	123800	5513045	2900	2900	2900	2900	0
474	20240423	123700	5513045	2900	2900	2900	2900	0
475	20240423	123600	5513045	2900	2900	2900	2900	0
476	20240423	123500	5513045	2900	2900	2900	2900	0
477	20240423	123400	5513045	2900	2900	2900	2900	1
478	20240423	123300	5510145	2890	2890	2890	2890	5
479	20240423	123200	5495695	2915	2915	2915	2915	0
480	20240423	123100	5495695	2915	2915	2915	2915	0
481	20240423	123000	5495695	2915	2915	2915	2915	0
482	20240423	122900	5495695	2915	2915	2915	2915	0
483	20240423	122800	5495695	2915	2900	2915	2900	200
484	20240423	122700	4913620	2890	2890	2890	2890	0
485	20240423	122600	4913620	2890	2890	2890	2890	0
486	20240423	122500	4913620	2890	2890	2890	2890	0
487	20240423	122400	4913620	2890	2890	2890	2890	0
488	20240423	122300	4913620	2890	2890	2890	2890	0
489	20240423	122200	4913620	2890	2890	2890	2890	0
490	20240423	122100	4913620	2890	2890	2890	2890	0
491	20240423	122000	4913620	2890	2890	2890	2890	0
492	20240423	121900	4913620	2890	2900	2900	2890	200
493	20240423	121800	4334090	2910	2910	2910	2910	0
494	20240423	121700	4334090	2910	2910	2910	2910	1
495	20240423	121600	4331180	2900	2900	2900	2900	0
496	20240423	121500	4331180	2900	2900	2900	2900	0
497	20240423	121400	4331180	2900	2900	2900	2900	0
498	20240423	121300	4331180	2900	2900	2900	2900	0
499	20240423	121200	4331180	2900	2900	2900	2900	0
500	20240423	121100	4331180	2900	2900	2900	2900	0
501	20240423	121000	4331180	2900	2900	2900	2900	0
502	20240423	120900	4331180	2900	2900	2900	2900	0
503	20240423	120800	4331180	2900	2900	2900	2900	0
504	20240423	120700	4331180	2900	2900	2900	2900	0
505	20240423	120600	4331180	2900	2900	2900	2900	0
506	20240423	120500	4331180	2900	2900	2900	2900	2
507	20240423	120400	4325380	2900	2900	2900	2900	2
508	20240423	120300	4319580	2910	2910	2910	2910	0
509	20240423	120200	4319580	2910	2910	2910	2910	0
510	20240423	120100	4319580	2910	2910	2910	2910	0
511	20240423	120000	4319580	2910	2910	2910	2910	0
512	20240423	115900	4319580	2910	2910	2910	2910	101
513	20240423	115800	4025670	2900	2900	2900	2900	0
514	20240423	115700	4025670	2900	2900	2900	2900	3
515	20240423	115600	4016970	2900	2900	2900	2900	2
516	20240423	115500	4011170	2900	2900	2900	2900	0
517	20240423	115400	4011170	2900	2900	2900	2900	1
518	20240423	115300	4008270	2900	2900	2900	2900	2
519	20240423	115200	4002470	2900	2900	2900	2900	0
520	20240423	115100	4002470	2900	2900	2900	2900	1
521	20240423	115000	3999570	2910	2910	2910	2910	0
522	20240423	114900	3999570	2910	2910	2910	2910	0
523	20240423	114800	3999570	2910	2910	2910	2910	0
524	20240423	114700	3999570	2910	2910	2910	2910	0
525	20240423	114600	3999570	2910	2910	2910	2910	0
526	20240423	114500	3999570	2910	2910	2910	2910	0
527	20240423	114400	3999570	2910	2910	2910	2910	0
528	20240423	114300	3999570	2910	2910	2910	2910	0
529	20240423	114200	3999570	2910	2910	2910	2910	0
530	20240423	114100	3999570	2910	2910	2910	2910	0
531	20240423	114000	3999570	2910	2910	2910	2910	0
532	20240423	113900	3999570	2910	2910	2910	2910	0
533	20240423	113800	3999570	2910	2910	2910	2910	0
534	20240423	113700	3999570	2910	2910	2910	2910	0
535	20240423	113600	3999570	2910	2910	2910	2910	8
536	20240423	113500	3976290	2910	2910	2910	2910	1
537	20240423	113400	3973380	2910	2910	2910	2910	0
538	20240423	113300	3973380	2910	2910	2910	2910	0
539	20240423	113200	3973380	2910	2910	2910	2910	0
540	20240423	113100	3973380	2910	2910	2910	2910	0
541	20240423	113000	3973380	2910	2910	2910	2910	0
542	20240423	112900	3973380	2910	2910	2910	2910	0
543	20240423	112800	3973380	2910	2910	2910	2910	0
544	20240423	112700	3973380	2910	2910	2910	2910	0
545	20240423	112600	3973380	2910	2910	2910	2910	0
546	20240423	112500	3973380	2910	2910	2910	2910	0
547	20240423	112400	3973380	2910	2910	2910	2910	0
548	20240423	112300	3973380	2910	2910	2910	2910	0
549	20240423	112200	3973380	2910	2910	2910	2910	0
550	20240423	112100	3973380	2910	2910	2910	2910	0
551	20240423	112000	3973380	2910	2910	2910	2910	0
552	20240423	111900	3973380	2910	2910	2910	2910	0
553	20240423	111800	3973380	2910	2910	2910	2910	0
554	20240423	111700	3973380	2910	2910	2910	2910	0
555	20240423	111600	3973380	2910	2910	2910	2910	0
556	20240423	111500	3973380	2910	2910	2910	2910	0
557	20240423	111400	3973380	2910	2910	2910	2910	0
558	20240423	111300	3973380	2910	2910	2910	2910	0
559	20240423	111200	3973380	2910	2910	2910	2910	0
560	20240423	111100	3973380	2910	2910	2910	2910	0
561	20240423	111000	3973380	2910	2910	2910	2910	0
562	20240423	110900	3973380	2910	2910	2910	2910	0
563	20240423	110800	3973380	2910	2910	2910	2910	0
564	20240423	110700	3973380	2910	2910	2910	2910	0
565	20240423	110600	3973380	2910	2910	2910	2910	0
566	20240423	110500	3973380	2910	2910	2910	2910	0
567	20240423	110400	3973380	2910	2910	2910	2910	0
568	20240423	110300	3973380	2910	2910	2910	2910	0
569	20240423	110200	3973380	2910	2910	2910	2910	0
570	20240423	110100	3973380	2910	2910	2910	2910	0
571	20240423	110000	3973380	2910	2910	2910	2910	0
572	20240423	105900	3973380	2910	2910	2910	2910	0
573	20240423	105800	3973380	2910	2910	2910	2910	0
574	20240423	105700	3973380	2910	2910	2910	2910	0
575	20240423	105600	3973380	2910	2910	2910	2910	0
576	20240423	105500	3973380	2910	2910	2910	2910	0
577	20240423	105400	3973380	2910	2910	2910	2910	0
578	20240423	105300	3973380	2910	2910	2910	2910	0
579	20240423	105200	3973380	2910	2910	2910	2910	0
580	20240423	105100	3973380	2910	2910	2910	2910	0
581	20240423	105000	3973380	2910	2910	2910	2910	0
582	20240423	104900	3973380	2910	2910	2910	2910	0
583	20240423	104800	3973380	2910	2910	2910	2910	0
584	20240423	104700	3973380	2910	2910	2910	2910	0
585	20240423	104600	3973380	2910	2910	2910	2910	1
586	20240423	104500	3970470	2910	2910	2910	2910	0
587	20240423	104400	3970470	2910	2910	2910	2910	0
588	20240423	104300	3970470	2910	2910	2910	2910	0
589	20240423	104200	3970470	2910	2910	2910	2910	10
590	20240423	104100	3941370	2900	2900	2900	2900	0
591	20240423	104000	3941370	2900	2900	2900	2900	0
592	20240423	103900	3941370	2900	2900	2900	2900	0
593	20240423	103800	3941370	2900	2900	2900	2900	1
594	20240423	103700	3938470	2910	2910	2910	2910	0
595	20240423	103600	3938470	2910	2910	2910	2910	0
596	20240423	103500	3938470	2910	2910	2910	2910	0
597	20240423	103400	3938470	2910	2910	2910	2910	0
598	20240423	103300	3938470	2910	2910	2910	2910	0
599	20240423	103200	3938470	2910	2910	2910	2910	0
600	20240423	103100	3938470	2910	2910	2910	2910	0
601	20240423	103000	3938470	2910	2910	2910	2910	0
602	20240423	102900	3938470	2910	2910	2910	2910	0
603	20240423	102800	3938470	2910	2910	2910	2910	0
604	20240423	102700	3938470	2910	2910	2910	2910	0
605	20240423	102600	3938470	2910	2910	2910	2910	0
606	20240423	102500	3938470	2910	2910	2910	2910	0
607	20240423	102400	3938470	2910	2910	2910	2910	0
608	20240423	102300	3938470	2910	2910	2910	2910	0
609	20240423	102200	3938470	2910	2910	2910	2910	0
610	20240423	102100	3938470	2910	2910	2910	2910	0
611	20240423	102000	3938470	2910	2910	2910	2910	172
612	20240423	101900	3437950	2910	2910	2910	2910	0
613	20240423	101800	3437950	2910	2910	2910	2910	0
614	20240423	101700	3437950	2910	2910	2910	2910	0
615	20240423	101600	3437950	2910	2910	2910	2910	0
616	20240423	101500	3437950	2910	2910	2910	2910	0
617	20240423	101400	3437950	2910	2910	2910	2910	0
618	20240423	101300	3437950	2910	2910	2910	2910	0
619	20240423	101200	3437950	2910	2910	2910	2910	0
620	20240423	101100	3437950	2910	2910	2910	2910	0
621	20240423	101000	3437950	2910	2910	2910	2910	0
622	20240423	100900	3437950	2910	2910	2910	2910	0
623	20240423	100800	3437950	2910	2910	2910	2910	11
624	20240423	100700	3405940	2910	2910	2910	2910	0
625	20240423	100600	3405940	2910	2910	2910	2910	0
626	20240423	100500	3405940	2910	2910	2910	2910	0
627	20240423	100400	3405940	2910	2910	2910	2910	50
628	20240423	100300	3260440	2910	2910	2910	2910	0
629	20240423	100200	3260440	2910	2910	2910	2910	39
630	20240423	100100	3146950	2910	2910	2910	2910	0
631	20240423	100000	3146950	2910	2910	2910	2910	0
632	20240423	095900	3146950	2910	2910	2910	2910	46
633	20240423	095800	3013090	2910	2910	2910	2910	0
634	20240423	095700	3013090	2910	2910	2910	2910	1
635	20240423	095600	3010180	2910	2900	2910	2900	102
636	20240423	095500	2714360	2910	2910	2910	2910	0
637	20240423	095400	2714360	2910	2910	2910	2910	1
638	20240423	095300	2711450	2910	2910	2910	2910	0
639	20240423	095200	2711450	2910	2905	2910	2905	2
640	20240423	095100	2705635	2900	2900	2900	2900	0
641	20240423	095000	2705635	2900	2900	2900	2900	0
642	20240423	094900	2705635	2900	2900	2900	2900	0
643	20240423	094800	2705635	2900	2900	2900	2900	0
644	20240423	094700	2705635	2900	2900	2900	2900	0
645	20240423	094600	2705635	2900	2900	2900	2900	0
646	20240423	094500	2705635	2900	2900	2900	2900	0
647	20240423	094400	2705635	2900	2900	2900	2900	0
648	20240423	094300	2705635	2900	2900	2900	2900	0
649	20240423	094200	2705635	2900	2900	2900	2900	21
650	20240423	094100	2644735	2900	2900	2900	2900	100
651	20240423	094000	2354735	2900	2900	2900	2900	2
652	20240423	093900	2348935	2900	2900	2900	2900	0
653	20240423	093800	2348935	2900	2900	2900	2900	0
654	20240423	093700	2348935	2900	2900	2900	2900	0
655	20240423	093600	2348935	2900	2900	2900	2900	0
656	20240423	093500	2348935	2900	2900	2900	2900	0
657	20240423	093400	2348935	2900	2900	2900	2900	199
658	20240423	093300	1771835	2900	2900	2900	2900	0
659	20240423	093200	1771835	2900	2900	2900	2900	0
660	20240423	093100	1771835	2900	2900	2900	2900	0
661	20240423	093000	1771835	2900	2900	2900	2900	0
662	20240423	092900	1771835	2900	2900	2900	2900	1
663	20240423	092800	1768935	2900	2900	2900	2900	0
664	20240423	092700	1768935	2900	2900	2900	2900	3
665	20240423	092600	1760235	2900	2900	2900	2900	0
666	20240423	092500	1760235	2900	2900	2900	2900	0
667	20240423	092400	1760235	2900	2900	2900	2900	0
668	20240423	092300	1760235	2900	2900	2900	2900	1
669	20240423	092200	1757335	2920	2920	2920	2920	0
670	20240423	092100	1757335	2920	2900	2920	2900	2
671	20240423	092000	1751515	2890	2890	2890	2890	0
672	20240423	091900	1751515	2890	2890	2890	2890	0
673	20240423	091800	1751515	2890	2890	2890	2890	0
674	20240423	091700	1751515	2890	2890	2890	2890	0
675	20240423	091600	1751515	2890	2895	2895	2890	20
676	20240423	091500	1693620	2930	2930	2930	2930	0
677	20240423	091400	1693620	2930	2930	2930	2930	0
678	20240423	091300	1693620	2930	2930	2930	2930	0
679	20240423	091200	1693620	2930	2930	2930	2930	0
680	20240423	091100	1693620	2930	2930	2930	2930	1
681	20240423	091000	1690690	2930	2930	2930	2930	0
682	20240423	090900	1690690	2930	2930	2930	2930	0
683	20240423	090800	1690690	2930	2930	2930	2930	1
684	20240423	090700	1687760	2890	2890	2890	2890	570
685	20240423	090600	40460	2890	2890	2890	2890	0
686	20240423	090500	40460	2890	2890	2890	2890	0
687	20240423	090400	40460	2890	2890	2890	2890	10
688	20240423	090300	11560	2890	2890	2890	2890	0
689	20240423	090200	11560	2890	2890	2890	2890	0
690	20240423	090100	11560	2890	2890	2890	2890	0
691	20240423	090000	11560	2890	2890	2890	2890	4