KissMeData/019680/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190500	55705045	2475	2475	2475	2475	380
3	20240422	190400	55705045	2475	2475	2475	2475	0
4	20240422	190300	55705045	2475	2475	2475	2475	0
5	20240422	190200	55705045	2475	2475	2475	2475	0
6	20240422	190100	55705045	2475	2475	2475	2475	0
7	20240422	190000	55705045	2475	2475	2475	2475	0
8	20240422	185900	55705045	2475	2475	2475	2475	0
9	20240422	185800	55705045	2475	2475	2475	2475	0
10	20240422	185700	55705045	2475	2475	2475	2475	0
11	20240422	185600	55705045	2475	2475	2475	2475	0
12	20240422	185500	55705045	2475	2475	2475	2475	0
13	20240422	185400	55705045	2475	2475	2475	2475	0
14	20240422	185300	55705045	2475	2475	2475	2475	0
15	20240422	185200	55705045	2475	2475	2475	2475	0
16	20240422	185100	55705045	2475	2475	2475	2475	0
17	20240422	185000	55705045	2475	2475	2475	2475	0
18	20240422	184900	55705045	2475	2475	2475	2475	0
19	20240422	184800	55705045	2475	2475	2475	2475	0
20	20240422	184700	55705045	2475	2475	2475	2475	0
21	20240422	184600	55705045	2475	2475	2475	2475	0
22	20240422	184500	55705045	2475	2475	2475	2475	0
23	20240422	184400	55705045	2475	2475	2475	2475	0
24	20240422	184300	55705045	2475	2475	2475	2475	0
25	20240422	184200	55705045	2475	2475	2475	2475	0
26	20240422	184100	55705045	2475	2475	2475	2475	0
27	20240422	184000	55705045	2475	2475	2475	2475	0
28	20240422	183900	55705045	2475	2475	2475	2475	0
29	20240422	183800	55705045	2475	2475	2475	2475	0
30	20240422	183700	55705045	2475	2475	2475	2475	0
31	20240422	183600	55705045	2475	2475	2475	2475	0
32	20240422	183500	55705045	2475	2475	2475	2475	380
33	20240422	183400	55705045	2475	2475	2475	2475	0
34	20240422	183300	55705045	2475	2475	2475	2475	0
35	20240422	183200	55705045	2475	2475	2475	2475	0
36	20240422	183100	55705045	2475	2475	2475	2475	0
37	20240422	183000	55705045	2475	2475	2475	2475	0
38	20240422	182900	55705045	2475	2475	2475	2475	0
39	20240422	182800	55705045	2475	2475	2475	2475	0
40	20240422	182700	55705045	2475	2475	2475	2475	0
41	20240422	182600	55705045	2475	2475	2475	2475	0
42	20240422	182500	55705045	2475	2475	2475	2475	0
43	20240422	182400	55705045	2475	2475	2475	2475	0
44	20240422	182300	55705045	2475	2475	2475	2475	0
45	20240422	182200	55705045	2475	2475	2475	2475	0
46	20240422	182100	55705045	2475	2475	2475	2475	0
47	20240422	182000	55705045	2475	2475	2475	2475	0
48	20240422	181900	55705045	2475	2475	2475	2475	0
49	20240422	181800	55705045	2475	2475	2475	2475	0
50	20240422	181700	55705045	2475	2475	2475	2475	0
51	20240422	181600	55705045	2475	2475	2475	2475	0
52	20240422	181500	55705045	2475	2475	2475	2475	0
53	20240422	181400	55705045	2475	2475	2475	2475	0
54	20240422	181300	55705045	2475	2475	2475	2475	0
55	20240422	181200	55705045	2475	2475	2475	2475	0
56	20240422	181100	55705045	2475	2475	2475	2475	0
57	20240422	181000	55705045	2475	2475	2475	2475	0
58	20240422	180900	55705045	2475	2475	2475	2475	0
59	20240422	180800	55705045	2475	2475	2475	2475	0
60	20240422	180700	55705045	2475	2475	2475	2475	0
61	20240422	180600	55705045	2475	2475	2475	2475	0
62	20240422	180500	55705045	2475	2475	2475	2475	380
63	20240422	180400	55705045	2475	2475	2475	2475	0
64	20240422	180300	55705045	2475	2475	2475	2475	0
65	20240422	180200	55705045	2475	2475	2475	2475	0
66	20240422	180100	55705045	2475	2475	2475	2475	0
67	20240422	180000	55705045	2475	2475	2475	2475	0
68	20240422	175900	55705045	2475	2475	2475	2475	0
69	20240422	175800	55705045	2475	2475	2475	2475	0
70	20240422	175700	55705045	2475	2475	2475	2475	0
71	20240422	175600	55705045	2475	2475	2475	2475	0
72	20240422	175500	55705045	2475	2475	2475	2475	0
73	20240422	175400	55705045	2475	2475	2475	2475	0
74	20240422	175300	55705045	2475	2475	2475	2475	0
75	20240422	175200	55705045	2475	2475	2475	2475	0
76	20240422	175100	55705045	2475	2475	2475	2475	0
77	20240422	175000	55705045	2475	2475	2475	2475	0
78	20240422	174900	55705045	2475	2475	2475	2475	0
79	20240422	174800	55705045	2475	2475	2475	2475	0
80	20240422	174700	55705045	2475	2475	2475	2475	0
81	20240422	174600	55705045	2475	2475	2475	2475	0
82	20240422	174500	55705045	2475	2475	2475	2475	0
83	20240422	174400	55705045	2475	2475	2475	2475	0
84	20240422	174300	55705045	2475	2475	2475	2475	0
85	20240422	174200	55705045	2475	2475	2475	2475	0
86	20240422	174100	55705045	2475	2475	2475	2475	0
87	20240422	174000	55705045	2475	2475	2475	2475	0
88	20240422	173900	55705045	2475	2475	2475	2475	0
89	20240422	173800	55705045	2475	2475	2475	2475	0
90	20240422	173700	55705045	2475	2475	2475	2475	0
91	20240422	173600	55705045	2475	2475	2475	2475	0
92	20240422	173500	55705045	2475	2475	2475	2475	380
93	20240422	173400	55705045	2475	2475	2475	2475	0
94	20240422	173300	55705045	2475	2475	2475	2475	0
95	20240422	173200	55705045	2475	2475	2475	2475	0
96	20240422	173100	55705045	2475	2475	2475	2475	0
97	20240422	173000	55705045	2475	2475	2475	2475	0
98	20240422	172900	55705045	2475	2475	2475	2475	0
99	20240422	172800	55705045	2475	2475	2475	2475	0
100	20240422	172700	55705045	2475	2475	2475	2475	0
101	20240422	172600	55705045	2475	2475	2475	2475	0
102	20240422	172500	55705045	2475	2475	2475	2475	0
103	20240422	172400	55705045	2475	2475	2475	2475	0
104	20240422	172300	55705045	2475	2475	2475	2475	0
105	20240422	172200	55705045	2475	2475	2475	2475	0
106	20240422	172100	55705045	2475	2475	2475	2475	0
107	20240422	172000	55705045	2475	2475	2475	2475	0
108	20240422	171900	55705045	2475	2475	2475	2475	0
109	20240422	171800	55705045	2475	2475	2475	2475	0
110	20240422	171700	55705045	2475	2475	2475	2475	0
111	20240422	171600	55705045	2475	2475	2475	2475	0
112	20240422	171500	55705045	2475	2475	2475	2475	0
113	20240422	171400	55705045	2475	2475	2475	2475	0
114	20240422	171300	55705045	2475	2475	2475	2475	0
115	20240422	171200	55705045	2475	2475	2475	2475	0
116	20240422	171100	55705045	2475	2475	2475	2475	0
117	20240422	171000	55705045	2475	2475	2475	2475	0
118	20240422	170900	55705045	2475	2475	2475	2475	0
119	20240422	170800	55705045	2475	2475	2475	2475	0
120	20240422	170700	55705045	2475	2475	2475	2475	0
121	20240422	170600	55705045	2475	2475	2475	2475	0
122	20240422	170500	55705045	2475	2475	2475	2475	380
123	20240422	170400	55705045	2475	2475	2475	2475	0
124	20240422	170300	55705045	2475	2475	2475	2475	0
125	20240422	170200	55705045	2475	2475	2475	2475	0
126	20240422	170100	55705045	2475	2475	2475	2475	0
127	20240422	170000	55705045	2475	2475	2475	2475	0
128	20240422	165900	55705045	2475	2475	2475	2475	0
129	20240422	165800	55705045	2475	2475	2475	2475	0
130	20240422	165700	55705045	2475	2475	2475	2475	0
131	20240422	165600	55705045	2475	2475	2475	2475	0
132	20240422	165500	55705045	2475	2475	2475	2475	0
133	20240422	165400	55705045	2475	2475	2475	2475	0
134	20240422	165300	55705045	2475	2475	2475	2475	0
135	20240422	165200	55705045	2475	2475	2475	2475	0
136	20240422	165100	55705045	2475	2475	2475	2475	0
137	20240422	165000	55705045	2475	2475	2475	2475	0
138	20240422	164900	55705045	2475	2475	2475	2475	0
139	20240422	164800	55705045	2475	2475	2475	2475	0
140	20240422	164700	55705045	2475	2475	2475	2475	0
141	20240422	164600	55705045	2475	2475	2475	2475	0
142	20240422	164500	55705045	2475	2475	2475	2475	0
143	20240422	164400	55705045	2475	2475	2475	2475	0
144	20240422	164300	55705045	2475	2475	2475	2475	0
145	20240422	164200	55705045	2475	2475	2475	2475	0
146	20240422	164100	55705045	2475	2475	2475	2475	0
147	20240422	164000	55705045	2475	2475	2475	2475	0
148	20240422	163900	55705045	2475	2475	2475	2475	0
149	20240422	163800	55705045	2475	2475	2475	2475	0
150	20240422	163700	55705045	2475	2475	2475	2475	0
151	20240422	163600	55705045	2475	2475	2475	2475	0
152	20240422	163500	55705045	2475	2475	2475	2475	380
153	20240422	163400	55705045	2475	2475	2475	2475	0
154	20240422	163300	55705045	2475	2475	2475	2475	0
155	20240422	163200	55705045	2475	2475	2475	2475	0
156	20240422	163100	55705045	2475	2475	2475	2475	0
157	20240422	163000	55705045	2475	2475	2475	2475	0
158	20240422	162900	55705045	2475	2475	2475	2475	0
159	20240422	162800	55705045	2475	2475	2475	2475	0
160	20240422	162700	55705045	2475	2475	2475	2475	0
161	20240422	162600	55705045	2475	2475	2475	2475	0
162	20240422	162500	55705045	2475	2475	2475	2475	0
163	20240422	162400	55705045	2475	2475	2475	2475	0
164	20240422	162300	55705045	2475	2475	2475	2475	0
165	20240422	162200	55705045	2475	2475	2475	2475	0
166	20240422	162100	55705045	2475	2475	2475	2475	0
167	20240422	162000	55705045	2475	2475	2475	2475	0
168	20240422	161900	55705045	2475	2475	2475	2475	0
169	20240422	161800	55705045	2475	2475	2475	2475	0
170	20240422	161700	55705045	2475	2475	2475	2475	0
171	20240422	161600	55705045	2475	2475	2475	2475	0
172	20240422	161500	55705045	2475	2475	2475	2475	0
173	20240422	161400	55705045	2475	2475	2475	2475	0
174	20240422	161300	55705045	2475	2475	2475	2475	0
175	20240422	161200	55705045	2475	2475	2475	2475	0
176	20240422	161100	55705045	2475	2475	2475	2475	0
177	20240422	161000	55705045	2475	2475	2475	2475	0
178	20240422	160900	55705045	2475	2475	2475	2475	0
179	20240422	160800	55705045	2475	2475	2475	2475	0
180	20240422	160700	55705045	2475	2475	2475	2475	0
181	20240422	160600	55705045	2475	2475	2475	2475	0
182	20240422	160500	55705045	2475	2475	2475	2475	380
183	20240422	160400	55705045	2475	2475	2475	2475	0
184	20240422	160300	55705045	2475	2475	2475	2475	0
185	20240422	160200	55705045	2475	2475	2475	2475	0
186	20240422	160100	55705045	2475	2475	2475	2475	0
187	20240422	160000	55705045	2475	2475	2475	2475	0
188	20240422	155900	55705045	2475	2475	2475	2475	0
189	20240422	155800	55705045	2475	2475	2475	2475	0
190	20240422	155700	55705045	2475	2475	2475	2475	0
191	20240422	155600	55705045	2475	2475	2475	2475	0
192	20240422	155500	55705045	2475	2475	2475	2475	0
193	20240422	155400	55705045	2475	2475	2475	2475	0
194	20240422	155300	55705045	2475	2475	2475	2475	0
195	20240422	155200	55705045	2475	2475	2475	2475	0
196	20240422	155100	55705045	2475	2475	2475	2475	0
197	20240422	155000	55705045	2475	2475	2475	2475	0
198	20240422	154900	55705045	2475	2475	2475	2475	0
199	20240422	154800	55705045	2475	2475	2475	2475	0
200	20240422	154700	55705045	2475	2475	2475	2475	0
201	20240422	154600	55705045	2475	2475	2475	2475	0
202	20240422	154500	55705045	2475	2475	2475	2475	0
203	20240422	154400	55705045	2475	2475	2475	2475	0
204	20240422	154300	55705045	2475	2475	2475	2475	0
205	20240422	154200	55705045	2475	2475	2475	2475	0
206	20240422	154100	55705045	2475	2475	2475	2475	0
207	20240422	154000	55705045	2475	2475	2475	2475	0
208	20240422	153900	55705045	2475	2475	2475	2475	0
209	20240422	153800	55705045	2475	2475	2475	2475	0
210	20240422	153700	55705045	2475	2475	2475	2475	0
211	20240422	153600	55705045	2475	2475	2475	2475	0
212	20240422	153500	55705045	2475	2475	2475	2475	380
213	20240422	153400	55705045	2475	2475	2475	2475	0
214	20240422	153300	55705045	2475	2475	2475	2475	0
215	20240422	153200	55705045	2475	2475	2475	2475	0
216	20240422	153100	55705045	2475	2475	2475	2475	0
217	20240422	153000	55705045	2475	2475	2475	2475	380
218	20240422	152900	54764545	2475	2475	2475	2475	0
219	20240422	152800	54764545	2475	2475	2475	2475	0
220	20240422	152700	54764545	2475	2475	2475	2475	0
221	20240422	152600	54764545	2475	2475	2475	2475	0
222	20240422	152500	54764545	2475	2475	2475	2475	0
223	20240422	152400	54764545	2475	2475	2475	2475	0
224	20240422	152300	54764545	2475	2475	2475	2475	0
225	20240422	152200	54764545	2475	2475	2475	2475	0
226	20240422	152100	54764545	2475	2475	2475	2475	0
227	20240422	152000	54764545	2475	2475	2475	2475	0
228	20240422	151900	54764545	2475	2475	2475	2475	0
229	20240422	151800	54764545	2475	2475	2475	2475	0
230	20240422	151700	54764545	2475	2475	2475	2475	2
231	20240422	151600	54759595	2475	2475	2475	2475	664
232	20240422	151500	53116195	2475	2475	2475	2475	0
233	20240422	151400	53116195	2475	2475	2475	2475	0
234	20240422	151300	53116195	2475	2475	2475	2475	0
235	20240422	151200	53116195	2475	2470	2475	2470	31
236	20240422	151100	53039620	2470	2465	2470	2465	632
237	20240422	151000	51478925	2465	2470	2470	2465	3
238	20240422	150900	51471525	2470	2470	2470	2470	200
239	20240422	150800	50977525	2470	2470	2470	2470	0
240	20240422	150700	50977525	2470	2465	2470	2465	601
241	20240422	150600	49496055	2465	2465	2465	2465	1000
242	20240422	150500	47031055	2470	2470	2470	2470	0
243	20240422	150400	47031055	2470	2470	2470	2470	0
244	20240422	150300	47031055	2470	2470	2470	2470	13
245	20240422	150200	46998945	2470	2470	2470	2470	0
246	20240422	150100	46998945	2470	2470	2470	2470	0
247	20240422	150000	46998945	2470	2470	2470	2470	0
248	20240422	145900	46998945	2470	2470	2470	2470	1
249	20240422	145800	46996475	2470	2470	2470	2470	1
250	20240422	145700	46994005	2470	2470	2470	2470	0
251	20240422	145600	46994005	2470	2470	2470	2470	3
252	20240422	145500	46986595	2470	2470	2470	2470	0
253	20240422	145400	46986595	2470	2475	2475	2470	5
254	20240422	145300	46974225	2470	2475	2475	2470	230
255	20240422	145200	46406070	2475	2475	2475	2475	0
256	20240422	145100	46406070	2475	2475	2475	2475	0
257	20240422	145000	46406070	2475	2475	2475	2475	0
258	20240422	144900	46406070	2475	2475	2475	2475	1
259	20240422	144800	46403595	2475	2475	2475	2475	0
260	20240422	144700	46403595	2475	2475	2475	2475	0
261	20240422	144600	46403595	2475	2475	2475	2475	0
262	20240422	144500	46403595	2475	2475	2475	2475	0
263	20240422	144400	46403595	2475	2475	2475	2475	0
264	20240422	144300	46403595	2475	2475	2475	2475	0
265	20240422	144200	46403595	2475	2475	2475	2475	1
266	20240422	144100	46401120	2470	2470	2470	2470	0
267	20240422	144000	46401120	2470	2470	2470	2470	0
268	20240422	143900	46401120	2470	2470	2470	2470	0
269	20240422	143800	46401120	2470	2470	2470	2470	0
270	20240422	143700	46401120	2470	2470	2470	2470	5
271	20240422	143600	46388770	2470	2470	2470	2470	0
272	20240422	143500	46388770	2470	2470	2470	2470	0
273	20240422	143400	46388770	2470	2470	2470	2470	0
274	20240422	143300	46388770	2470	2470	2470	2470	0
275	20240422	143200	46388770	2470	2470	2470	2470	0
276	20240422	143100	46388770	2470	2470	2470	2470	0
277	20240422	143000	46388770	2470	2470	2470	2470	10
278	20240422	142900	46364070	2475	2475	2475	2475	0
279	20240422	142800	46364070	2475	2475	2475	2475	0
280	20240422	142700	46364070	2475	2475	2475	2475	1
281	20240422	142600	46361595	2475	2475	2475	2475	0
282	20240422	142500	46361595	2475	2475	2475	2475	0
283	20240422	142400	46361595	2475	2475	2475	2475	0
284	20240422	142300	46361595	2475	2475	2475	2475	0
285	20240422	142200	46361595	2475	2475	2475	2475	0
286	20240422	142100	46361595	2475	2475	2475	2475	0
287	20240422	142000	46361595	2475	2475	2475	2475	0
288	20240422	141900	46361595	2475	2475	2475	2475	0
289	20240422	141800	46361595	2475	2475	2475	2475	0
290	20240422	141700	46361595	2475	2475	2475	2475	1
291	20240422	141600	46359120	2480	2480	2480	2480	0
292	20240422	141500	46359120	2480	2480	2480	2480	0
293	20240422	141400	46359120	2480	2480	2480	2480	0
294	20240422	141300	46359120	2480	2480	2480	2480	0
295	20240422	141200	46359120	2480	2480	2480	2480	0
296	20240422	141100	46359120	2480	2480	2480	2480	0
297	20240422	141000	46359120	2480	2480	2480	2480	0
298	20240422	140900	46359120	2480	2480	2480	2480	0
299	20240422	140800	46359120	2480	2480	2480	2480	0
300	20240422	140700	46359120	2480	2480	2480	2480	0
301	20240422	140600	46359120	2480	2480	2480	2480	4
302	20240422	140500	46349200	2480	2480	2480	2480	0
303	20240422	140400	46349200	2480	2480	2480	2480	0
304	20240422	140300	46349200	2480	2480	2480	2480	0
305	20240422	140200	46349200	2480	2480	2480	2480	0
306	20240422	140100	46349200	2480	2480	2480	2480	0
307	20240422	140000	46349200	2480	2480	2480	2480	0
308	20240422	135900	46349200	2480	2480	2480	2480	0
309	20240422	135800	46349200	2480	2480	2480	2480	10
310	20240422	135700	46324400	2480	2480	2480	2480	0
311	20240422	135600	46324400	2480	2480	2480	2480	0
312	20240422	135500	46324400	2480	2480	2480	2480	0
313	20240422	135400	46324400	2480	2480	2480	2480	5
314	20240422	135300	46312000	2480	2480	2480	2480	0
315	20240422	135200	46312000	2480	2480	2480	2480	26
316	20240422	135100	46247520	2480	2480	2480	2480	0
317	20240422	135000	46247520	2480	2480	2480	2480	0
318	20240422	134900	46247520	2480	2480	2480	2480	0
319	20240422	134800	46247520	2480	2480	2480	2480	0
320	20240422	134700	46247520	2480	2470	2480	2470	377
321	20240422	134600	45314505	2470	2470	2470	2470	0
322	20240422	134500	45314505	2470	2470	2470	2470	37
323	20240422	134400	45223115	2470	2470	2470	2470	100
324	20240422	134300	44976115	2470	2470	2470	2470	0
325	20240422	134200	44976115	2470	2470	2470	2470	0
326	20240422	134100	44976115	2470	2470	2470	2470	0
327	20240422	134000	44976115	2470	2470	2470	2470	0
328	20240422	133900	44976115	2470	2470	2470	2470	0
329	20240422	133800	44976115	2470	2470	2470	2470	0
330	20240422	133700	44976115	2470	2470	2470	2470	0
331	20240422	133600	44976115	2470	2470	2470	2470	0
332	20240422	133500	44976115	2470	2470	2470	2470	0
333	20240422	133400	44976115	2470	2470	2470	2470	0
334	20240422	133300	44976115	2470	2470	2470	2470	0
335	20240422	133200	44976115	2470	2470	2470	2470	0
336	20240422	133100	44976115	2470	2470	2470	2470	0
337	20240422	133000	44976115	2470	2470	2470	2470	0
338	20240422	132900	44976115	2470	2470	2470	2470	0
339	20240422	132800	44976115	2470	2470	2470	2470	1
340	20240422	132700	44973645	2475	2475	2475	2475	4
341	20240422	132600	44963745	2475	2475	2475	2475	0
342	20240422	132500	44963745	2475	2475	2475	2475	0
343	20240422	132400	44963745	2475	2475	2475	2475	0
344	20240422	132300	44963745	2475	2475	2475	2475	0
345	20240422	132200	44963745	2475	2475	2475	2475	0
346	20240422	132100	44963745	2475	2475	2475	2475	0
347	20240422	132000	44963745	2475	2475	2475	2475	0
348	20240422	131900	44963745	2475	2475	2475	2475	0
349	20240422	131800	44963745	2475	2475	2475	2475	0
350	20240422	131700	44963745	2475	2475	2475	2475	0
351	20240422	131600	44963745	2475	2475	2475	2475	0
352	20240422	131500	44963745	2475	2475	2475	2475	0
353	20240422	131400	44963745	2475	2475	2475	2475	0
354	20240422	131300	44963745	2475	2475	2475	2475	0
355	20240422	131200	44963745	2475	2475	2475	2475	0
356	20240422	131100	44963745	2475	2475	2475	2475	0
357	20240422	131000	44963745	2475	2475	2475	2475	0
358	20240422	130900	44963745	2475	2475	2475	2475	0
359	20240422	130800	44963745	2475	2475	2475	2475	0
360	20240422	130700	44963745	2475	2475	2475	2475	0
361	20240422	130600	44963745	2475	2475	2475	2475	0
362	20240422	130500	44963745	2475	2475	2475	2475	0
363	20240422	130400	44963745	2475	2475	2475	2475	0
364	20240422	130300	44963745	2475	2475	2475	2475	0
365	20240422	130200	44963745	2475	2475	2475	2475	1
366	20240422	130100	44961270	2475	2475	2475	2475	1
367	20240422	130000	44958795	2470	2470	2470	2470	0
368	20240422	125900	44958795	2470	2470	2470	2470	0
369	20240422	125800	44958795	2470	2470	2470	2470	0
370	20240422	125700	44958795	2470	2470	2470	2470	0
371	20240422	125600	44958795	2470	2470	2470	2470	0
372	20240422	125500	44958795	2470	2470	2470	2470	0
373	20240422	125400	44958795	2470	2470	2470	2470	0
374	20240422	125300	44958795	2470	2470	2470	2470	0
375	20240422	125200	44958795	2470	2470	2470	2470	0
376	20240422	125100	44958795	2470	2470	2470	2470	0
377	20240422	125000	44958795	2470	2470	2470	2470	0
378	20240422	124900	44958795	2470	2470	2470	2470	0
379	20240422	124800	44958795	2470	2470	2470	2470	0
380	20240422	124700	44958795	2470	2470	2470	2470	0
381	20240422	124600	44958795	2470	2470	2470	2470	0
382	20240422	124500	44958795	2470	2470	2470	2470	0
383	20240422	124400	44958795	2470	2470	2470	2470	0
384	20240422	124300	44958795	2470	2470	2470	2470	91
385	20240422	124200	44734025	2475	2475	2475	2475	0
386	20240422	124100	44734025	2475	2475	2475	2475	0
387	20240422	124000	44734025	2475	2475	2475	2475	0
388	20240422	123900	44734025	2475	2475	2475	2475	20
389	20240422	123800	44684525	2475	2475	2475	2475	20
390	20240422	123700	44635025	2475	2475	2475	2475	0
391	20240422	123600	44635025	2475	2475	2475	2475	1
392	20240422	123500	44632550	2465	2465	2465	2465	0
393	20240422	123400	44632550	2465	2465	2465	2465	0
394	20240422	123300	44632550	2465	2465	2465	2465	0
395	20240422	123200	44632550	2465	2465	2465	2465	0
396	20240422	123100	44632550	2465	2465	2465	2465	0
397	20240422	123000	44632550	2465	2465	2465	2465	0
398	20240422	122900	44632550	2465	2465	2465	2465	0
399	20240422	122800	44632550	2465	2465	2465	2465	0
400	20240422	122700	44632550	2465	2465	2465	2465	0
401	20240422	122600	44632550	2465	2465	2465	2465	0
402	20240422	122500	44632550	2465	2465	2465	2465	0
403	20240422	122400	44632550	2465	2465	2465	2465	0
404	20240422	122300	44632550	2465	2465	2465	2465	0
405	20240422	122200	44632550	2465	2465	2465	2465	0
406	20240422	122100	44632550	2465	2465	2465	2465	0
407	20240422	122000	44632550	2465	2465	2465	2465	0
408	20240422	121900	44632550	2465	2465	2465	2465	0
409	20240422	121800	44632550	2465	2465	2465	2465	0
410	20240422	121700	44632550	2465	2465	2465	2465	0
411	20240422	121600	44632550	2465	2465	2465	2465	0
412	20240422	121500	44632550	2465	2465	2465	2465	0
413	20240422	121400	44632550	2465	2465	2465	2465	0
414	20240422	121300	44632550	2465	2465	2465	2465	0
415	20240422	121200	44632550	2465	2465	2465	2465	0
416	20240422	121100	44632550	2465	2465	2465	2465	0
417	20240422	121000	44632550	2465	2465	2465	2465	0
418	20240422	120900	44632550	2465	2465	2465	2465	0
419	20240422	120800	44632550	2465	2465	2465	2465	0
420	20240422	120700	44632550	2465	2465	2465	2465	1
421	20240422	120600	44630085	2470	2470	2470	2470	0
422	20240422	120500	44630085	2470	2470	2470	2470	0
423	20240422	120400	44630085	2470	2470	2470	2470	0
424	20240422	120300	44630085	2470	2470	2470	2470	0
425	20240422	120200	44630085	2470	2470	2470	2470	0
426	20240422	120100	44630085	2470	2470	2470	2470	0
427	20240422	120000	44630085	2470	2470	2470	2470	151
428	20240422	115900	44257115	2475	2475	2475	2475	0
429	20240422	115800	44257115	2475	2475	2475	2475	0
430	20240422	115700	44257115	2475	2475	2475	2475	0
431	20240422	115600	44257115	2475	2475	2475	2475	0
432	20240422	115500	44257115	2475	2475	2475	2475	1
433	20240422	115400	44254640	2475	2475	2475	2475	1
434	20240422	115300	44252165	2470	2470	2470	2470	0
435	20240422	115200	44252165	2470	2470	2470	2470	0
436	20240422	115100	44252165	2470	2470	2470	2470	0
437	20240422	115000	44252165	2470	2470	2470	2470	0
438	20240422	114900	44252165	2470	2470	2470	2470	110
439	20240422	114800	43980465	2470	2470	2470	2470	0
440	20240422	114700	43980465	2470	2470	2470	2470	0
441	20240422	114600	43980465	2470	2470	2470	2470	0
442	20240422	114500	43980465	2470	2470	2470	2470	0
443	20240422	114400	43980465	2470	2470	2470	2470	0
444	20240422	114300	43980465	2470	2470	2470	2470	45
445	20240422	114200	43869315	2470	2470	2470	2470	0
446	20240422	114100	43869315	2470	2470	2470	2470	1
447	20240422	114000	43866845	2470	2470	2470	2470	0
448	20240422	113900	43866845	2470	2470	2470	2470	0
449	20240422	113800	43866845	2470	2470	2470	2470	4
450	20240422	113700	43856965	2470	2470	2470	2470	0
451	20240422	113600	43856965	2470	2470	2470	2470	0
452	20240422	113500	43856965	2470	2470	2470	2470	0
453	20240422	113400	43856965	2470	2470	2470	2470	1
454	20240422	113300	43854495	2465	2465	2465	2465	0
455	20240422	113200	43854495	2465	2465	2465	2465	0
456	20240422	113100	43854495	2465	2465	2465	2465	0
457	20240422	113000	43854495	2465	2465	2465	2465	0
458	20240422	112900	43854495	2465	2465	2465	2465	0
459	20240422	112800	43854495	2465	2465	2465	2465	0
460	20240422	112700	43854495	2465	2465	2465	2465	0
461	20240422	112600	43854495	2465	2465	2465	2465	0
462	20240422	112500	43854495	2465	2465	2465	2465	0
463	20240422	112400	43854495	2465	2465	2465	2465	0
464	20240422	112300	43854495	2465	2465	2465	2465	0
465	20240422	112200	43854495	2465	2465	2465	2465	0
466	20240422	112100	43854495	2465	2465	2465	2465	0
467	20240422	112000	43854495	2465	2465	2465	2465	0
468	20240422	111900	43854495	2465	2465	2465	2465	0
469	20240422	111800	43854495	2465	2465	2465	2465	0
470	20240422	111700	43854495	2465	2465	2465	2465	0
471	20240422	111600	43854495	2465	2465	2465	2465	0
472	20240422	111500	43854495	2465	2465	2465	2465	0
473	20240422	111400	43854495	2465	2465	2465	2465	0
474	20240422	111300	43854495	2465	2465	2465	2465	1
475	20240422	111200	43852030	2465	2465	2465	2465	108
476	20240422	111100	43585810	2470	2470	2470	2470	5
477	20240422	111000	43573460	2465	2465	2465	2465	0
478	20240422	110900	43573460	2465	2465	2465	2465	0
479	20240422	110800	43573460	2465	2465	2465	2465	0
480	20240422	110700	43573460	2465	2465	2465	2465	0
481	20240422	110600	43573460	2465	2465	2465	2465	0
482	20240422	110500	43573460	2465	2465	2465	2465	0
483	20240422	110400	43573460	2465	2465	2465	2465	0
484	20240422	110300	43573460	2465	2465	2465	2465	0
485	20240422	110200	43573460	2465	2465	2465	2465	0
486	20240422	110100	43573460	2465	2465	2465	2465	0
487	20240422	110000	43573460	2465	2465	2465	2465	0
488	20240422	105900	43573460	2465	2465	2465	2465	0
489	20240422	105800	43573460	2465	2465	2465	2465	0
490	20240422	105700	43573460	2465	2465	2465	2465	0
491	20240422	105600	43573460	2465	2465	2465	2465	0
492	20240422	105500	43573460	2465	2465	2465	2465	0
493	20240422	105400	43573460	2465	2465	2465	2465	0
494	20240422	105300	43573460	2465	2465	2465	2465	36
495	20240422	105200	43484720	2470	2470	2470	2470	0
496	20240422	105100	43484720	2470	2470	2470	2470	0
497	20240422	105000	43484720	2470	2470	2470	2470	0
498	20240422	104900	43484720	2470	2470	2470	2470	0
499	20240422	104800	43484720	2470	2470	2470	2470	0
500	20240422	104700	43484720	2470	2465	2470	2465	515
501	20240422	104600	42214190	2465	2465	2465	2465	9
502	20240422	104500	42192005	2465	2465	2465	2465	1
503	20240422	104400	42189540	2465	2465	2465	2465	0
504	20240422	104300	42189540	2465	2465	2465	2465	1
505	20240422	104200	42187075	2460	2460	2460	2460	0
506	20240422	104100	42187075	2460	2460	2460	2460	0
507	20240422	104000	42187075	2460	2460	2460	2460	147
508	20240422	103900	41825455	2465	2465	2465	2465	0
509	20240422	103800	41825455	2465	2465	2465	2465	7
510	20240422	103700	41808200	2470	2470	2470	2470	0
511	20240422	103600	41808200	2470	2470	2470	2470	0
512	20240422	103500	41808200	2470	2470	2470	2470	0
513	20240422	103400	41808200	2470	2470	2470	2470	0
514	20240422	103300	41808200	2470	2470	2470	2470	4
515	20240422	103200	41798320	2470	2470	2470	2470	1
516	20240422	103100	41795850	2465	2465	2465	2465	0
517	20240422	103000	41795850	2465	2465	2465	2465	0
518	20240422	102900	41795850	2465	2465	2465	2465	0
519	20240422	102800	41795850	2465	2465	2465	2465	0
520	20240422	102700	41795850	2465	2465	2465	2465	0
521	20240422	102600	41795850	2465	2465	2465	2465	100
522	20240422	102500	41549350	2470	2470	2470	2470	0
523	20240422	102400	41549350	2470	2470	2470	2470	0
524	20240422	102300	41549350	2470	2470	2470	2470	0
525	20240422	102200	41549350	2470	2470	2470	2470	0
526	20240422	102100	41549350	2470	2470	2470	2470	0
527	20240422	102000	41549350	2470	2470	2470	2470	1
528	20240422	101900	41546880	2470	2470	2470	2470	0
529	20240422	101800	41546880	2470	2470	2470	2470	3
530	20240422	101700	41539470	2465	2465	2465	2465	0
531	20240422	101600	41539470	2465	2465	2465	2465	0
532	20240422	101500	41539470	2465	2465	2465	2465	0
533	20240422	101400	41539470	2465	2465	2465	2465	0
534	20240422	101300	41539470	2465	2465	2465	2465	0
535	20240422	101200	41539470	2465	2465	2465	2465	0
536	20240422	101100	41539470	2465	2465	2465	2465	0
537	20240422	101000	41539470	2465	2465	2465	2465	0
538	20240422	100900	41539470	2465	2465	2465	2465	411
539	20240422	100800	40526355	2465	2465	2465	2465	0
540	20240422	100700	40526355	2465	2465	2465	2465	0
541	20240422	100600	40526355	2465	2465	2465	2465	0
542	20240422	100500	40526355	2465	2465	2465	2465	0
543	20240422	100400	40526355	2465	2465	2465	2465	0
544	20240422	100300	40526355	2465	2465	2465	2465	0
545	20240422	100200	40526355	2465	2465	2465	2465	1
546	20240422	100100	40523890	2465	2465	2465	2465	0
547	20240422	100000	40523890	2465	2465	2465	2465	1
548	20240422	095900	40521425	2465	2465	2465	2465	766
549	20240422	095800	38633235	2465	2465	2465	2465	0
550	20240422	095700	38633235	2465	2465	2465	2465	1
551	20240422	095600	38630770	2465	2465	2465	2465	3
552	20240422	095500	38623375	2465	2465	2465	2465	0
553	20240422	095400	38623375	2465	2465	2465	2465	0
554	20240422	095300	38623375	2465	2465	2465	2465	0
555	20240422	095200	38623375	2465	2465	2465	2465	0
556	20240422	095100	38623375	2465	2465	2465	2465	0
557	20240422	095000	38623375	2465	2465	2465	2465	0
558	20240422	094900	38623375	2465	2465	2465	2465	0
559	20240422	094800	38623375	2465	2465	2465	2465	1
560	20240422	094700	38620910	2460	2460	2460	2460	0
561	20240422	094600	38620910	2460	2460	2460	2460	0
562	20240422	094500	38620910	2460	2460	2460	2460	0
563	20240422	094400	38620910	2460	2460	2460	2460	183
564	20240422	094300	38170730	2460	2460	2460	2460	184
565	20240422	094200	37718090	2460	2460	2460	2460	1
566	20240422	094100	37715630	2460	2460	2460	2460	2
567	20240422	094000	37710710	2460	2460	2460	2460	0
568	20240422	093900	37710710	2460	2460	2460	2460	0
569	20240422	093800	37710710	2460	2460	2460	2460	100
570	20240422	093700	37464710	2460	2460	2460	2460	3
571	20240422	093600	37457330	2460	2460	2460	2460	323
572	20240422	093500	36662750	2460	2460	2460	2460	0
573	20240422	093400	36662750	2460	2460	2460	2460	0
574	20240422	093300	36662750	2460	2460	2460	2460	0
575	20240422	093200	36662750	2460	2460	2460	2460	3
576	20240422	093100	36655370	2460	2460	2460	2460	0
577	20240422	093000	36655370	2460	2460	2460	2460	0
578	20240422	092900	36655370	2460	2460	2460	2460	0
579	20240422	092800	36655370	2460	2460	2460	2460	0
580	20240422	092700	36655370	2460	2460	2460	2460	100
581	20240422	092600	36409370	2455	2455	2455	2455	0
582	20240422	092500	36409370	2455	2455	2455	2455	0
583	20240422	092400	36409370	2455	2455	2455	2455	4878
584	20240422	092300	24433880	2355	2355	2355	2355	0
585	20240422	092200	24433880	2355	2500	2500	2355	9271
586	20240422	092100	1754085	2500	2500	2500	2500	10
587	20240422	092000	1729085	2490	2490	2490	2490	0
588	20240422	091900	1729085	2490	2490	2490	2490	0
589	20240422	091800	1729085	2490	2490	2490	2490	0
590	20240422	091700	1729085	2490	2490	2490	2490	0
591	20240422	091600	1729085	2490	2490	2490	2490	0
592	20240422	091500	1729085	2490	2490	2490	2490	0
593	20240422	091400	1729085	2490	2490	2490	2490	0
594	20240422	091300	1729085	2490	2490	2490	2490	0
595	20240422	091200	1729085	2490	2490	2490	2490	0
596	20240422	091100	1729085	2490	2490	2490	2490	3
597	20240422	091000	1721615	2490	2490	2490	2490	0
598	20240422	090900	1721615	2490	2500	2500	2490	290
599	20240422	090800	998515	2515	2515	2515	2515	0
600	20240422	090700	998515	2515	2515	2515	2515	0
601	20240422	090600	998515	2515	2515	2515	2515	0
602	20240422	090500	998515	2515	2515	2515	2515	0
603	20240422	090400	998515	2515	2515	2515	2515	1
604	20240422	090300	996000	2490	2490	2490	2490	89
605	20240422	090200	774390	2490	2490	2490	2490	0
606	20240422	090100	774390	2490	2490	2490	2490	154
607	20240422	090000	390930	2490	2490	2490	2490	157