KissMeData/066830/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194400	5858781	1800	1599	1800	1599	47
3	20240422	194300	5858781	1800	1800	1800	1800	0
4	20240422	194200	5858781	1800	1800	1800	1800	0
5	20240422	194100	5858781	1800	1800	1800	1800	0
6	20240422	194000	5858781	1800	1800	1800	1800	0
7	20240422	193900	5858781	1800	1800	1800	1800	0
8	20240422	193800	5858781	1800	1800	1800	1800	0
9	20240422	193700	5858781	1800	1800	1800	1800	0
10	20240422	193600	5858781	1800	1800	1800	1800	0
11	20240422	193500	5858781	1800	1800	1800	1800	0
12	20240422	193400	5858781	1800	1800	1800	1800	0
13	20240422	193300	5858781	1800	1800	1800	1800	0
14	20240422	193200	5858781	1800	1800	1800	1800	0
15	20240422	193100	5858781	1800	1800	1800	1800	0
16	20240422	193000	5858781	1800	1800	1800	1800	0
17	20240422	192900	5858781	1800	1800	1800	1800	0
18	20240422	192800	5858781	1800	1800	1800	1800	0
19	20240422	192700	5858781	1800	1800	1800	1800	0
20	20240422	192600	5858781	1800	1800	1800	1800	0
21	20240422	192500	5858781	1800	1800	1800	1800	0
22	20240422	192400	5858781	1800	1800	1800	1800	0
23	20240422	192300	5858781	1800	1800	1800	1800	0
24	20240422	192200	5858781	1800	1800	1800	1800	0
25	20240422	192100	5858781	1800	1800	1800	1800	0
26	20240422	192000	5858781	1800	1800	1800	1800	0
27	20240422	191900	5858781	1800	1800	1800	1800	0
28	20240422	191800	5858781	1800	1800	1800	1800	0
29	20240422	191700	5858781	1800	1800	1800	1800	0
30	20240422	191600	5858781	1800	1800	1800	1800	0
31	20240422	191500	5858781	1800	1800	1800	1800	0
32	20240422	191400	5858781	1800	1599	1800	1599	47
33	20240422	191300	5858781	1800	1800	1800	1800	0
34	20240422	191200	5858781	1800	1800	1800	1800	0
35	20240422	191100	5858781	1800	1800	1800	1800	0
36	20240422	191000	5858781	1800	1800	1800	1800	0
37	20240422	190900	5858781	1800	1800	1800	1800	0
38	20240422	190800	5858781	1800	1800	1800	1800	0
39	20240422	190700	5858781	1800	1800	1800	1800	0
40	20240422	190600	5858781	1800	1800	1800	1800	0
41	20240422	190500	5858781	1800	1800	1800	1800	0
42	20240422	190400	5858781	1800	1800	1800	1800	0
43	20240422	190300	5858781	1800	1800	1800	1800	0
44	20240422	190200	5858781	1800	1800	1800	1800	0
45	20240422	190100	5858781	1800	1800	1800	1800	0
46	20240422	190000	5858781	1800	1800	1800	1800	0
47	20240422	185900	5858781	1800	1800	1800	1800	0
48	20240422	185800	5858781	1800	1800	1800	1800	0
49	20240422	185700	5858781	1800	1800	1800	1800	0
50	20240422	185600	5858781	1800	1800	1800	1800	0
51	20240422	185500	5858781	1800	1800	1800	1800	0
52	20240422	185400	5858781	1800	1800	1800	1800	0
53	20240422	185300	5858781	1800	1800	1800	1800	0
54	20240422	185200	5858781	1800	1800	1800	1800	0
55	20240422	185100	5858781	1800	1800	1800	1800	0
56	20240422	185000	5858781	1800	1800	1800	1800	0
57	20240422	184900	5858781	1800	1800	1800	1800	0
58	20240422	184800	5858781	1800	1800	1800	1800	0
59	20240422	184700	5858781	1800	1800	1800	1800	0
60	20240422	184600	5858781	1800	1800	1800	1800	0
61	20240422	184500	5858781	1800	1800	1800	1800	0
62	20240422	184400	5858781	1800	1599	1800	1599	47
63	20240422	184300	5858781	1800	1800	1800	1800	0
64	20240422	184200	5858781	1800	1800	1800	1800	0
65	20240422	184100	5858781	1800	1800	1800	1800	0
66	20240422	184000	5858781	1800	1800	1800	1800	0
67	20240422	183900	5858781	1800	1800	1800	1800	0
68	20240422	183800	5858781	1800	1800	1800	1800	0
69	20240422	183700	5858781	1800	1800	1800	1800	0
70	20240422	183600	5858781	1800	1800	1800	1800	0
71	20240422	183500	5858781	1800	1800	1800	1800	0
72	20240422	183400	5858781	1800	1800	1800	1800	0
73	20240422	183300	5858781	1800	1800	1800	1800	0
74	20240422	183200	5858781	1800	1800	1800	1800	0
75	20240422	183100	5858781	1800	1800	1800	1800	0
76	20240422	183000	5858781	1800	1800	1800	1800	0
77	20240422	182900	5858781	1800	1800	1800	1800	0
78	20240422	182800	5858781	1800	1800	1800	1800	0
79	20240422	182700	5858781	1800	1800	1800	1800	0
80	20240422	182600	5858781	1800	1800	1800	1800	0
81	20240422	182500	5858781	1800	1800	1800	1800	0
82	20240422	182400	5858781	1800	1800	1800	1800	0
83	20240422	182300	5858781	1800	1800	1800	1800	0
84	20240422	182200	5858781	1800	1800	1800	1800	0
85	20240422	182100	5858781	1800	1800	1800	1800	0
86	20240422	182000	5858781	1800	1800	1800	1800	0
87	20240422	181900	5858781	1800	1800	1800	1800	0
88	20240422	181800	5858781	1800	1800	1800	1800	0
89	20240422	181700	5858781	1800	1800	1800	1800	0
90	20240422	181600	5858781	1800	1800	1800	1800	0
91	20240422	181500	5858781	1800	1800	1800	1800	0
92	20240422	181400	5858781	1800	1599	1800	1599	47
93	20240422	181300	5858781	1800	1800	1800	1800	0
94	20240422	181200	5858781	1800	1800	1800	1800	0
95	20240422	181100	5858781	1800	1800	1800	1800	0
96	20240422	181000	5858781	1800	1800	1800	1800	0
97	20240422	180900	5858781	1800	1800	1800	1800	0
98	20240422	180800	5858781	1800	1800	1800	1800	0
99	20240422	180700	5858781	1800	1800	1800	1800	0
100	20240422	180600	5858781	1800	1800	1800	1800	0
101	20240422	180500	5858781	1800	1800	1800	1800	0
102	20240422	180400	5858781	1800	1800	1800	1800	0
103	20240422	180300	5858781	1800	1800	1800	1800	0
104	20240422	180200	5858781	1800	1800	1800	1800	0
105	20240422	180100	5858781	1800	1800	1800	1800	0
106	20240422	180000	5858781	1800	1800	1800	1800	0
107	20240422	175900	5858781	1800	1800	1800	1800	0
108	20240422	175800	5858781	1800	1800	1800	1800	0
109	20240422	175700	5858781	1800	1800	1800	1800	0
110	20240422	175600	5858781	1800	1800	1800	1800	0
111	20240422	175500	5858781	1800	1800	1800	1800	0
112	20240422	175400	5858781	1800	1800	1800	1800	0
113	20240422	175300	5858781	1800	1800	1800	1800	0
114	20240422	175200	5858781	1800	1800	1800	1800	0
115	20240422	175100	5858781	1800	1800	1800	1800	0
116	20240422	175000	5858781	1800	1800	1800	1800	0
117	20240422	174900	5858781	1800	1800	1800	1800	0
118	20240422	174800	5858781	1800	1800	1800	1800	0
119	20240422	174700	5858781	1800	1800	1800	1800	0
120	20240422	174600	5858781	1800	1800	1800	1800	0
121	20240422	174500	5858781	1800	1800	1800	1800	0
122	20240422	174400	5858781	1800	1599	1800	1599	47
123	20240422	174300	5858781	1800	1800	1800	1800	0
124	20240422	174200	5858781	1800	1800	1800	1800	0
125	20240422	174100	5858781	1800	1800	1800	1800	0
126	20240422	174000	5858781	1800	1800	1800	1800	0
127	20240422	173900	5858781	1800	1800	1800	1800	0
128	20240422	173800	5858781	1800	1800	1800	1800	0
129	20240422	173700	5858781	1800	1800	1800	1800	0
130	20240422	173600	5858781	1800	1800	1800	1800	0
131	20240422	173500	5858781	1800	1800	1800	1800	0
132	20240422	173400	5858781	1800	1800	1800	1800	0
133	20240422	173300	5858781	1800	1800	1800	1800	0
134	20240422	173200	5858781	1800	1800	1800	1800	0
135	20240422	173100	5858781	1800	1800	1800	1800	0
136	20240422	173000	5858781	1800	1800	1800	1800	0
137	20240422	172900	5858781	1800	1800	1800	1800	0
138	20240422	172800	5858781	1800	1800	1800	1800	0
139	20240422	172700	5858781	1800	1800	1800	1800	0
140	20240422	172600	5858781	1800	1800	1800	1800	0
141	20240422	172500	5858781	1800	1800	1800	1800	0
142	20240422	172400	5858781	1800	1800	1800	1800	0
143	20240422	172300	5858781	1800	1800	1800	1800	0
144	20240422	172200	5858781	1800	1800	1800	1800	0
145	20240422	172100	5858781	1800	1800	1800	1800	0
146	20240422	172000	5858781	1800	1800	1800	1800	0
147	20240422	171900	5858781	1800	1800	1800	1800	0
148	20240422	171800	5858781	1800	1800	1800	1800	0
149	20240422	171700	5858781	1800	1800	1800	1800	0
150	20240422	171600	5858781	1800	1800	1800	1800	0
151	20240422	171500	5858781	1800	1800	1800	1800	0
152	20240422	171400	5858781	1800	1599	1800	1599	47
153	20240422	171300	5858781	1800	1800	1800	1800	0
154	20240422	171200	5858781	1800	1800	1800	1800	0
155	20240422	171100	5858781	1800	1800	1800	1800	0
156	20240422	171000	5858781	1800	1800	1800	1800	0
157	20240422	170900	5858781	1800	1800	1800	1800	0
158	20240422	170800	5858781	1800	1800	1800	1800	0
159	20240422	170700	5858781	1800	1800	1800	1800	0
160	20240422	170600	5858781	1800	1800	1800	1800	0
161	20240422	170500	5858781	1800	1800	1800	1800	0
162	20240422	170400	5858781	1800	1800	1800	1800	0
163	20240422	170300	5858781	1800	1800	1800	1800	0
164	20240422	170200	5858781	1800	1800	1800	1800	0
165	20240422	170100	5858781	1800	1800	1800	1800	0
166	20240422	170000	5858781	1800	1800	1800	1800	0
167	20240422	165900	5858781	1800	1800	1800	1800	0
168	20240422	165800	5858781	1800	1800	1800	1800	0
169	20240422	165700	5858781	1800	1800	1800	1800	0
170	20240422	165600	5858781	1800	1800	1800	1800	0
171	20240422	165500	5858781	1800	1800	1800	1800	0
172	20240422	165400	5858781	1800	1800	1800	1800	0
173	20240422	165300	5858781	1800	1800	1800	1800	0
174	20240422	165200	5858781	1800	1800	1800	1800	0
175	20240422	165100	5858781	1800	1800	1800	1800	0
176	20240422	165000	5858781	1800	1800	1800	1800	0
177	20240422	164900	5858781	1800	1800	1800	1800	0
178	20240422	164800	5858781	1800	1800	1800	1800	0
179	20240422	164700	5858781	1800	1800	1800	1800	0
180	20240422	164600	5858781	1800	1800	1800	1800	0
181	20240422	164500	5858781	1800	1800	1800	1800	0
182	20240422	164400	5858781	1800	1599	1800	1599	47
183	20240422	164300	5858781	1800	1800	1800	1800	0
184	20240422	164200	5858781	1800	1800	1800	1800	0
185	20240422	164100	5858781	1800	1800	1800	1800	0
186	20240422	164000	5858781	1800	1800	1800	1800	0
187	20240422	163900	5858781	1800	1800	1800	1800	0
188	20240422	163800	5858781	1800	1800	1800	1800	0
189	20240422	163700	5858781	1800	1800	1800	1800	0
190	20240422	163600	5858781	1800	1800	1800	1800	0
191	20240422	163500	5858781	1800	1800	1800	1800	0
192	20240422	163400	5858781	1800	1800	1800	1800	0
193	20240422	163300	5858781	1800	1800	1800	1800	0
194	20240422	163200	5858781	1800	1800	1800	1800	0
195	20240422	163100	5858781	1800	1800	1800	1800	0
196	20240422	163000	5858781	1800	1800	1800	1800	0
197	20240422	162900	5858781	1800	1800	1800	1800	0
198	20240422	162800	5858781	1800	1800	1800	1800	0
199	20240422	162700	5858781	1800	1800	1800	1800	0
200	20240422	162600	5858781	1800	1800	1800	1800	0
201	20240422	162500	5858781	1800	1800	1800	1800	0
202	20240422	162400	5858781	1800	1800	1800	1800	0
203	20240422	162300	5858781	1800	1800	1800	1800	0
204	20240422	162200	5858781	1800	1800	1800	1800	0
205	20240422	162100	5858781	1800	1800	1800	1800	0
206	20240422	162000	5858781	1800	1800	1800	1800	0
207	20240422	161900	5858781	1800	1800	1800	1800	0
208	20240422	161800	5858781	1800	1800	1800	1800	0
209	20240422	161700	5858781	1800	1800	1800	1800	0
210	20240422	161600	5858781	1800	1800	1800	1800	0
211	20240422	161500	5858781	1800	1800	1800	1800	0
212	20240422	161400	5858781	1800	1599	1800	1599	47
213	20240422	161300	5858781	1800	1800	1800	1800	0
214	20240422	161200	5858781	1800	1800	1800	1800	0
215	20240422	161100	5858781	1800	1800	1800	1800	0
216	20240422	161000	5858781	1800	1800	1800	1800	0
217	20240422	160900	5858781	1800	1800	1800	1800	0
218	20240422	160800	5858781	1800	1800	1800	1800	0
219	20240422	160700	5858781	1800	1800	1800	1800	0
220	20240422	160600	5858781	1800	1800	1800	1800	0
221	20240422	160500	5858781	1800	1800	1800	1800	0
222	20240422	160400	5858781	1800	1800	1800	1800	0
223	20240422	160300	5858781	1800	1800	1800	1800	0
224	20240422	160200	5858781	1800	1800	1800	1800	0
225	20240422	160100	5858781	1800	1800	1800	1800	0
226	20240422	160000	5858781	1800	1800	1800	1800	0
227	20240422	155900	5858781	1800	1800	1800	1800	0
228	20240422	155800	5858781	1800	1800	1800	1800	0
229	20240422	155700	5858781	1800	1800	1800	1800	0
230	20240422	155600	5858781	1800	1800	1800	1800	0
231	20240422	155500	5858781	1800	1800	1800	1800	0
232	20240422	155400	5858781	1800	1800	1800	1800	0
233	20240422	155300	5858781	1800	1800	1800	1800	0
234	20240422	155200	5858781	1800	1800	1800	1800	0
235	20240422	155100	5858781	1800	1800	1800	1800	0
236	20240422	155000	5858781	1800	1800	1800	1800	0
237	20240422	154900	5858781	1800	1800	1800	1800	0
238	20240422	154800	5858781	1800	1800	1800	1800	0
239	20240422	154700	5858781	1800	1800	1800	1800	0
240	20240422	154600	5858781	1800	1800	1800	1800	0
241	20240422	154500	5858781	1800	1800	1800	1800	0
242	20240422	154400	5858781	1800	1599	1800	1599	47
243	20240422	154300	5858781	1800	1800	1800	1800	0
244	20240422	154200	5858781	1800	1800	1800	1800	0
245	20240422	154100	5858781	1800	1800	1800	1800	0
246	20240422	154000	5858781	1800	1800	1800	1800	0
247	20240422	153900	5858781	1800	1800	1800	1800	0
248	20240422	153800	5858781	1800	1800	1800	1800	0
249	20240422	153700	5858781	1800	1800	1800	1800	0
250	20240422	153600	5858781	1800	1800	1800	1800	0
251	20240422	153500	5858781	1800	1800	1800	1800	0
252	20240422	153400	5858781	1800	1800	1800	1800	0
253	20240422	153300	5858781	1800	1800	1800	1800	0
254	20240422	153200	5858781	1800	1800	1800	1800	0
255	20240422	153100	5858781	1800	1800	1800	1800	0
256	20240422	153000	5858781	1800	1800	1800	1800	0
257	20240422	152900	5858781	1800	1800	1800	1800	0
258	20240422	152800	5858781	1800	1800	1800	1800	0
259	20240422	152700	5858781	1800	1800	1800	1800	0
260	20240422	152600	5858781	1800	1800	1800	1800	0
261	20240422	152500	5858781	1800	1800	1800	1800	0
262	20240422	152400	5858781	1800	1800	1800	1800	0
263	20240422	152300	5858781	1800	1800	1800	1800	0
264	20240422	152200	5858781	1800	1800	1800	1800	0
265	20240422	152100	5858781	1800	1800	1800	1800	0
266	20240422	152000	5858781	1800	1800	1800	1800	0
267	20240422	151900	5858781	1800	1599	1800	1599	47
268	20240422	151800	5782407	1599	1599	1599	1599	0
269	20240422	151700	5782407	1599	1599	1599	1599	0
270	20240422	151600	5782407	1599	1599	1599	1599	0
271	20240422	151500	5782407	1599	1599	1599	1599	0
272	20240422	151400	5782407	1599	1599	1599	1599	0
273	20240422	151300	5782407	1599	1599	1599	1599	0
274	20240422	151200	5782407	1599	1599	1599	1599	0
275	20240422	151100	5782407	1599	1599	1599	1599	0
276	20240422	151000	5782407	1599	1599	1599	1599	0
277	20240422	150900	5782407	1599	1599	1599	1599	0
278	20240422	150800	5782407	1599	1599	1599	1599	0
279	20240422	150700	5782407	1599	1599	1599	1599	0
280	20240422	150600	5782407	1599	1599	1599	1599	0
281	20240422	150500	5782407	1599	1599	1599	1599	0
282	20240422	150400	5782407	1599	1599	1599	1599	0
283	20240422	150300	5782407	1599	1599	1599	1599	0
284	20240422	150200	5782407	1599	1599	1599	1599	0
285	20240422	150100	5782407	1599	1599	1599	1599	0
286	20240422	150000	5782407	1599	1599	1599	1599	0
287	20240422	145900	5782407	1599	1599	1599	1599	0
288	20240422	145800	5782407	1599	1599	1599	1599	0
289	20240422	145700	5782407	1599	1599	1599	1599	0
290	20240422	145600	5782407	1599	1599	1599	1599	0
291	20240422	145500	5782407	1599	1599	1599	1599	0
292	20240422	145400	5782407	1599	1599	1599	1599	0
293	20240422	145300	5782407	1599	1599	1599	1599	0
294	20240422	145200	5782407	1599	1599	1599	1599	0
295	20240422	145100	5782407	1599	1599	1599	1599	0
296	20240422	145000	5782407	1599	1599	1599	1599	0
297	20240422	144900	5782407	1599	1599	1599	1599	0
298	20240422	144800	5782407	1599	1599	1599	1599	0
299	20240422	144700	5782407	1599	1599	1599	1599	0
300	20240422	144600	5782407	1599	1599	1599	1599	0
301	20240422	144500	5782407	1599	1599	1599	1599	0
302	20240422	144400	5782407	1599	1599	1599	1599	0
303	20240422	144300	5782407	1599	1599	1599	1599	0
304	20240422	144200	5782407	1599	1599	1599	1599	0
305	20240422	144100	5782407	1599	1599	1599	1599	0
306	20240422	144000	5782407	1599	1599	1599	1599	0
307	20240422	143900	5782407	1599	1599	1599	1599	0
308	20240422	143800	5782407	1599	1599	1599	1599	0
309	20240422	143700	5782407	1599	1599	1599	1599	0
310	20240422	143600	5782407	1599	1599	1599	1599	0
311	20240422	143500	5782407	1599	1599	1599	1599	0
312	20240422	143400	5782407	1599	1599	1599	1599	0
313	20240422	143300	5782407	1599	1599	1599	1599	0
314	20240422	143200	5782407	1599	1599	1599	1599	0
315	20240422	143100	5782407	1599	1599	1599	1599	0
316	20240422	143000	5782407	1599	1599	1599	1599	0
317	20240422	142900	5782407	1599	1599	1599	1599	0
318	20240422	142800	5782407	1599	1599	1599	1599	0
319	20240422	142700	5782407	1599	1599	1599	1599	0
320	20240422	142600	5782407	1599	1599	1599	1599	0
321	20240422	142500	5782407	1599	1599	1599	1599	0
322	20240422	142400	5782407	1599	1599	1599	1599	0
323	20240422	142300	5782407	1599	1599	1599	1599	0
324	20240422	142200	5782407	1599	1599	1599	1599	0
325	20240422	142100	5782407	1599	1599	1599	1599	0
326	20240422	142000	5782407	1599	1599	1599	1599	0
327	20240422	141900	5782407	1599	1599	1599	1599	0
328	20240422	141800	5782407	1599	1599	1599	1599	0
329	20240422	141700	5782407	1599	1599	1599	1599	0
330	20240422	141600	5782407	1599	1599	1599	1599	0
331	20240422	141500	5782407	1599	1599	1599	1599	0
332	20240422	141400	5782407	1599	1599	1599	1599	0
333	20240422	141300	5782407	1599	1599	1599	1599	0
334	20240422	141200	5782407	1599	1599	1599	1599	0
335	20240422	141100	5782407	1599	1599	1599	1599	0
336	20240422	141000	5782407	1599	1599	1599	1599	0
337	20240422	140900	5782407	1599	1599	1599	1599	0
338	20240422	140800	5782407	1599	1599	1599	1599	0
339	20240422	140700	5782407	1599	1599	1599	1599	0
340	20240422	140600	5782407	1599	1599	1599	1599	0
341	20240422	140500	5782407	1599	1599	1599	1599	0
342	20240422	140400	5782407	1599	1599	1599	1599	0
343	20240422	140300	5782407	1599	1599	1599	1599	0
344	20240422	140200	5782407	1599	1599	1599	1599	0
345	20240422	140100	5782407	1599	1599	1599	1599	0
346	20240422	140000	5782407	1599	1599	1599	1599	0
347	20240422	135900	5782407	1599	1599	1599	1599	0
348	20240422	135800	5782407	1599	1599	1599	1599	0
349	20240422	135700	5782407	1599	1599	1599	1599	0
350	20240422	135600	5782407	1599	1599	1599	1599	0
351	20240422	135500	5782407	1599	1599	1599	1599	0
352	20240422	135400	5782407	1599	1599	1599	1599	0
353	20240422	135300	5782407	1599	1599	1599	1599	0
354	20240422	135200	5782407	1599	1599	1599	1599	0
355	20240422	135100	5782407	1599	1599	1599	1599	0
356	20240422	135000	5782407	1599	1599	1599	1599	0
357	20240422	134900	5782407	1599	1599	1599	1599	0
358	20240422	134800	5782407	1599	1599	1599	1599	0
359	20240422	134700	5782407	1599	1599	1599	1599	0
360	20240422	134600	5782407	1599	1599	1599	1599	0
361	20240422	134500	5782407	1599	1599	1599	1599	0
362	20240422	134400	5782407	1599	1599	1599	1599	0
363	20240422	134300	5782407	1599	1599	1599	1599	0
364	20240422	134200	5782407	1599	1599	1599	1599	0
365	20240422	134100	5782407	1599	1599	1599	1599	0
366	20240422	134000	5782407	1599	1599	1599	1599	0
367	20240422	133900	5782407	1599	1599	1599	1599	0
368	20240422	133800	5782407	1599	1599	1599	1599	0
369	20240422	133700	5782407	1599	1599	1599	1599	0
370	20240422	133600	5782407	1599	1599	1599	1599	0
371	20240422	133500	5782407	1599	1599	1599	1599	0
372	20240422	133400	5782407	1599	1599	1599	1599	0
373	20240422	133300	5782407	1599	1599	1599	1599	0
374	20240422	133200	5782407	1599	1599	1599	1599	0
375	20240422	133100	5782407	1599	1599	1599	1599	0
376	20240422	133000	5782407	1599	1599	1599	1599	0
377	20240422	132900	5782407	1599	1599	1599	1599	0
378	20240422	132800	5782407	1599	1599	1599	1599	0
379	20240422	132700	5782407	1599	1599	1599	1599	0
380	20240422	132600	5782407	1599	1599	1599	1599	0
381	20240422	132500	5782407	1599	1599	1599	1599	0
382	20240422	132400	5782407	1599	1599	1599	1599	0
383	20240422	132300	5782407	1599	1599	1599	1599	0
384	20240422	132200	5782407	1599	1599	1599	1599	0
385	20240422	132100	5782407	1599	1599	1599	1599	0
386	20240422	132000	5782407	1599	1599	1599	1599	0
387	20240422	131900	5782407	1599	1599	1599	1599	0
388	20240422	131800	5782407	1599	1599	1599	1599	0
389	20240422	131700	5782407	1599	1599	1599	1599	0
390	20240422	131600	5782407	1599	1599	1599	1599	0
391	20240422	131500	5782407	1599	1599	1599	1599	0
392	20240422	131400	5782407	1599	1599	1599	1599	0
393	20240422	131300	5782407	1599	1599	1599	1599	0
394	20240422	131200	5782407	1599	1599	1599	1599	0
395	20240422	131100	5782407	1599	1599	1599	1599	0
396	20240422	131000	5782407	1599	1599	1599	1599	0
397	20240422	130900	5782407	1599	1599	1599	1599	0
398	20240422	130800	5782407	1599	1599	1599	1599	0
399	20240422	130700	5782407	1599	1599	1599	1599	0
400	20240422	130600	5782407	1599	1599	1599	1599	0
401	20240422	130500	5782407	1599	1599	1599	1599	0
402	20240422	130400	5782407	1599	1599	1599	1599	0
403	20240422	130300	5782407	1599	1599	1599	1599	0
404	20240422	130200	5782407	1599	1599	1599	1599	0
405	20240422	130100	5782407	1599	1599	1599	1599	0
406	20240422	130000	5782407	1599	1599	1599	1599	0
407	20240422	125900	5782407	1599	1599	1599	1599	0
408	20240422	125800	5782407	1599	1599	1599	1599	0
409	20240422	125700	5782407	1599	1599	1599	1599	0
410	20240422	125600	5782407	1599	1599	1599	1599	0
411	20240422	125500	5782407	1599	1599	1599	1599	0
412	20240422	125400	5782407	1599	1599	1599	1599	1
413	20240422	125300	5780808	1554	1554	1554	1554	0
414	20240422	125200	5780808	1554	1554	1554	1554	0
415	20240422	125100	5780808	1554	1554	1554	1554	12
416	20240422	125000	5762160	1554	1554	1554	1554	0
417	20240422	124900	5762160	1554	1554	1554	1554	0
418	20240422	124800	5762160	1554	1554	1554	1554	1
419	20240422	124700	5760606	1599	1599	1599	1599	0
420	20240422	124600	5760606	1599	1599	1599	1599	0
421	20240422	124500	5760606	1599	1599	1599	1599	0
422	20240422	124400	5760606	1599	1599	1599	1599	0
423	20240422	124300	5760606	1599	1599	1599	1599	0
424	20240422	124200	5760606	1599	1599	1599	1599	0
425	20240422	124100	5760606	1599	1599	1599	1599	0
426	20240422	124000	5760606	1599	1599	1599	1599	0
427	20240422	123900	5760606	1599	1599	1599	1599	0
428	20240422	123800	5760606	1599	1599	1599	1599	0
429	20240422	123700	5760606	1599	1599	1599	1599	0
430	20240422	123600	5760606	1599	1599	1599	1599	0
431	20240422	123500	5760606	1599	1599	1599	1599	0
432	20240422	123400	5760606	1599	1599	1599	1599	0
433	20240422	123300	5760606	1599	1599	1599	1599	0
434	20240422	123200	5760606	1599	1599	1599	1599	0
435	20240422	123100	5760606	1599	1599	1599	1599	0
436	20240422	123000	5760606	1599	1599	1599	1599	0
437	20240422	122900	5760606	1599	1599	1599	1599	0
438	20240422	122800	5760606	1599	1599	1599	1599	0
439	20240422	122700	5760606	1599	1599	1599	1599	100
440	20240422	122600	5600706	1554	1554	1554	1554	0
441	20240422	122500	5600706	1554	1599	1599	1554	2
442	20240422	122400	5597553	1598	1598	1598	1598	0
443	20240422	122300	5597553	1598	1598	1598	1598	0
444	20240422	122200	5597553	1598	1598	1598	1598	0
445	20240422	122100	5597553	1598	1598	1598	1598	0
446	20240422	122000	5597553	1598	1598	1598	1598	0
447	20240422	121900	5597553	1598	1598	1598	1598	0
448	20240422	121800	5597553	1598	1598	1598	1598	0
449	20240422	121700	5597553	1598	1598	1598	1598	0
450	20240422	121600	5597553	1598	1598	1598	1598	0
451	20240422	121500	5597553	1598	1598	1598	1598	0
452	20240422	121400	5597553	1598	1598	1598	1598	0
453	20240422	121300	5597553	1598	1598	1598	1598	0
454	20240422	121200	5597553	1598	1598	1598	1598	0
455	20240422	121100	5597553	1598	1598	1598	1598	0
456	20240422	121000	5597553	1598	1598	1598	1598	0
457	20240422	120900	5597553	1598	1598	1598	1598	0
458	20240422	120800	5597553	1598	1598	1598	1598	0
459	20240422	120700	5597553	1598	1598	1598	1598	0
460	20240422	120600	5597553	1598	1598	1598	1598	0
461	20240422	120500	5597553	1598	1598	1598	1598	0
462	20240422	120400	5597553	1598	1598	1598	1598	0
463	20240422	120300	5597553	1598	1598	1598	1598	0
464	20240422	120200	5597553	1598	1598	1598	1598	0
465	20240422	120100	5597553	1598	1598	1598	1598	0
466	20240422	120000	5597553	1598	1598	1598	1598	0
467	20240422	115900	5597553	1598	1598	1598	1598	0
468	20240422	115800	5597553	1598	1598	1598	1598	0
469	20240422	115700	5597553	1598	1598	1598	1598	0
470	20240422	115600	5597553	1598	1598	1598	1598	0
471	20240422	115500	5597553	1598	1598	1598	1598	0
472	20240422	115400	5597553	1598	1598	1598	1598	0
473	20240422	115300	5597553	1598	1598	1598	1598	0
474	20240422	115200	5597553	1598	1598	1598	1598	0
475	20240422	115100	5597553	1598	1598	1598	1598	0
476	20240422	115000	5597553	1598	1598	1598	1598	0
477	20240422	114900	5597553	1598	1598	1598	1598	0
478	20240422	114800	5597553	1598	1598	1598	1598	0
479	20240422	114700	5597553	1598	1598	1598	1598	0
480	20240422	114600	5597553	1598	1598	1598	1598	0
481	20240422	114500	5597553	1598	1598	1598	1598	0
482	20240422	114400	5597553	1598	1598	1598	1598	0
483	20240422	114300	5597553	1598	1598	1598	1598	0
484	20240422	114200	5597553	1598	1598	1598	1598	0
485	20240422	114100	5597553	1598	1598	1598	1598	0
486	20240422	114000	5597553	1598	1598	1598	1598	0
487	20240422	113900	5597553	1598	1598	1598	1598	0
488	20240422	113800	5597553	1598	1598	1598	1598	0
489	20240422	113700	5597553	1598	1598	1598	1598	0
490	20240422	113600	5597553	1598	1598	1598	1598	0
491	20240422	113500	5597553	1598	1598	1598	1598	0
492	20240422	113400	5597553	1598	1598	1598	1598	0
493	20240422	113300	5597553	1598	1598	1598	1598	0
494	20240422	113200	5597553	1598	1598	1598	1598	0
495	20240422	113100	5597553	1598	1598	1598	1598	0
496	20240422	113000	5597553	1598	1598	1598	1598	0
497	20240422	112900	5597553	1598	1598	1598	1598	0
498	20240422	112800	5597553	1598	1598	1598	1598	0
499	20240422	112700	5597553	1598	1598	1598	1598	0
500	20240422	112600	5597553	1598	1598	1598	1598	0
501	20240422	112500	5597553	1598	1598	1598	1598	0
502	20240422	112400	5597553	1598	1598	1598	1598	0
503	20240422	112300	5597553	1598	1598	1598	1598	0
504	20240422	112200	5597553	1598	1598	1598	1598	0
505	20240422	112100	5597553	1598	1598	1598	1598	0
506	20240422	112000	5597553	1598	1598	1598	1598	0
507	20240422	111900	5597553	1598	1598	1598	1598	0
508	20240422	111800	5597553	1598	1598	1598	1598	0
509	20240422	111700	5597553	1598	1598	1598	1598	0
510	20240422	111600	5597553	1598	1598	1598	1598	0
511	20240422	111500	5597553	1598	1598	1598	1598	0
512	20240422	111400	5597553	1598	1598	1598	1598	0
513	20240422	111300	5597553	1598	1598	1598	1598	0
514	20240422	111200	5597553	1598	1598	1598	1598	0
515	20240422	111100	5597553	1598	1598	1598	1598	0
516	20240422	111000	5597553	1598	1598	1598	1598	0
517	20240422	110900	5597553	1598	1598	1598	1598	0
518	20240422	110800	5597553	1598	1598	1598	1598	0
519	20240422	110700	5597553	1598	1598	1598	1598	0
520	20240422	110600	5597553	1598	1598	1598	1598	0
521	20240422	110500	5597553	1598	1598	1598	1598	0
522	20240422	110400	5597553	1598	1598	1598	1598	0
523	20240422	110300	5597553	1598	1598	1598	1598	0
524	20240422	110200	5597553	1598	1598	1598	1598	0
525	20240422	110100	5597553	1598	1598	1598	1598	0
526	20240422	110000	5597553	1598	1598	1598	1598	0
527	20240422	105900	5597553	1598	1598	1598	1598	0
528	20240422	105800	5597553	1598	1598	1598	1598	0
529	20240422	105700	5597553	1598	1598	1598	1598	0
530	20240422	105600	5597553	1598	1598	1598	1598	0
531	20240422	105500	5597553	1598	1598	1598	1598	0
532	20240422	105400	5597553	1598	1598	1598	1598	0
533	20240422	105300	5597553	1598	1598	1598	1598	0
534	20240422	105200	5597553	1598	1598	1598	1598	0
535	20240422	105100	5597553	1598	1598	1598	1598	0
536	20240422	105000	5597553	1598	1598	1598	1598	0
537	20240422	104900	5597553	1598	1598	1598	1598	0
538	20240422	104800	5597553	1598	1598	1598	1598	0
539	20240422	104700	5597553	1598	1598	1598	1598	0
540	20240422	104600	5597553	1598	1598	1598	1598	0
541	20240422	104500	5597553	1598	1598	1598	1598	0
542	20240422	104400	5597553	1598	1598	1598	1598	0
543	20240422	104300	5597553	1598	1598	1598	1598	0
544	20240422	104200	5597553	1598	1598	1598	1598	0
545	20240422	104100	5597553	1598	1598	1598	1598	0
546	20240422	104000	5597553	1598	1598	1598	1598	0
547	20240422	103900	5597553	1598	1555	1598	1555	2
548	20240422	103800	5594400	1554	1554	1554	1554	0
549	20240422	103700	5594400	1554	1554	1554	1554	0
550	20240422	103600	5594400	1554	1554	1554	1554	0
551	20240422	103500	5594400	1554	1554	1554	1554	0
552	20240422	103400	5594400	1554	1554	1554	1554	0
553	20240422	103300	5594400	1554	1554	1554	1554	0
554	20240422	103200	5594400	1554	1554	1554	1554	3599
555	20240422	103100	1554	1554	1554	1554	1554	0
556	20240422	103000	1554	1554	1554	1554	1554	0
557	20240422	102900	1554	1554	1554	1554	1554	0
558	20240422	102800	1554	1554	1554	1554	1554	0
559	20240422	102700	1554	1554	1554	1554	1554	0
560	20240422	102600	1554	1554	1554	1554	1554	0
561	20240422	102500	1554	1554	1554	1554	1554	0
562	20240422	102400	1554	1554	1554	1554	1554	0
563	20240422	102300	1554	1554	1554	1554	1554	0
564	20240422	102200	1554	1554	1554	1554	1554	0
565	20240422	102100	1554	1554	1554	1554	1554	0
566	20240422	102000	1554	1554	1554	1554	1554	0
567	20240422	101900	1554	1554	1554	1554	1554	0
568	20240422	101800	1554	1554	1554	1554	1554	0
569	20240422	101700	1554	1554	1554	1554	1554	0
570	20240422	101600	1554	1554	1554	1554	1554	0
571	20240422	101500	1554	1554	1554	1554	1554	0
572	20240422	101400	1554	1554	1554	1554	1554	0
573	20240422	101300	1554	1554	1554	1554	1554	0
574	20240422	101200	1554	1554	1554	1554	1554	0
575	20240422	101100	1554	1554	1554	1554	1554	0
576	20240422	101000	1554	1554	1554	1554	1554	0
577	20240422	100900	1554	1554	1554	1554	1554	0
578	20240422	100800	1554	1554	1554	1554	1554	0
579	20240422	100700	1554	1554	1554	1554	1554	0
580	20240422	100600	1554	1554	1554	1554	1554	1
581	20240422	100500	0	1828	1828	1828	1828	0
582	20240422	100400	0	1828	1828	1828	1828	0
583	20240422	100300	0	1828	1828	1828	1828	0
584	20240422	100200	0	1828	1828	1828	1828	0
585	20240422	100100	0	1828	1828	1828	1828	0
586	20240422	100000	0	1828	1828	1828	1828	0
587	20240422	095900	0	1828	1828	1828	1828	0
588	20240422	095800	0	1828	1828	1828	1828	0
589	20240422	095700	0	1828	1828	1828	1828	0
590	20240422	095600	0	1828	1828	1828	1828	0
591	20240422	095500	0	1828	1828	1828	1828	0
592	20240422	095400	0	1828	1828	1828	1828	0
593	20240422	095300	0	1828	1828	1828	1828	0
594	20240422	095200	0	1828	1828	1828	1828	0
595	20240422	095100	0	1828	1828	1828	1828	0
596	20240422	095000	0	1828	1828	1828	1828	0
597	20240422	094900	0	1828	1828	1828	1828	0
598	20240422	094800	0	1828	1828	1828	1828	0
599	20240422	094700	0	1828	1828	1828	1828	0
600	20240422	094600	0	1828	1828	1828	1828	0
601	20240422	094500	0	1828	1828	1828	1828	0
602	20240422	094400	0	1828	1828	1828	1828	0
603	20240422	094300	0	1828	1828	1828	1828	0
604	20240422	094200	0	1828	1828	1828	1828	0
605	20240422	094100	0	1828	1828	1828	1828	0
606	20240422	094000	0	1828	1828	1828	1828	0
607	20240422	093900	0	1828	1828	1828	1828	0
608	20240422	093800	0	1828	1828	1828	1828	0
609	20240422	093700	0	1828	1828	1828	1828	0
610	20240422	093600	0	1828	1828	1828	1828	0
611	20240422	093500	0	1828	1828	1828	1828	0
612	20240422	093400	0	1828	1828	1828	1828	0
613	20240422	093300	0	1828	1828	1828	1828	0
614	20240422	093200	0	1828	1828	1828	1828	0
615	20240422	093100	0	1828	1828	1828	1828	0
616	20240422	093000	0	1828	1828	1828	1828	0
617	20240422	092900	0	1828	1828	1828	1828	0
618	20240422	092800	0	1828	1828	1828	1828	0
619	20240422	092700	0	1828	1828	1828	1828	0
620	20240422	092600	0	1828	1828	1828	1828	0
621	20240422	092500	0	1828	1828	1828	1828	0
622	20240422	092400	0	1828	1828	1828	1828	0
623	20240422	092300	0	1828	1828	1828	1828	0
624	20240422	092200	0	1828	1828	1828	1828	0
625	20240422	092100	0	1828	1828	1828	1828	0
626	20240422	092000	0	1828	1828	1828	1828	0
627	20240422	091900	0	1828	1828	1828	1828	0
628	20240422	091800	0	1828	1828	1828	1828	0
629	20240422	091700	0	1828	1828	1828	1828	0
630	20240422	091600	0	1828	1828	1828	1828	0
631	20240422	091500	0	1828	1828	1828	1828	0
632	20240422	091400	0	1828	1828	1828	1828	0
633	20240422	091300	0	1828	1828	1828	1828	0
634	20240422	091200	0	1828	1828	1828	1828	0
635	20240422	091100	0	1828	1828	1828	1828	0
636	20240422	091000	0	1828	1828	1828	1828	0
637	20240422	090900	0	1828	1828	1828	1828	0
638	20240422	090800	0	1828	1828	1828	1828	0
639	20240422	090700	0	1828	1828	1828	1828	0
640	20240422	090600	0	1828	1828	1828	1828	0
641	20240422	090500	0	1828	1828	1828	1828	0
642	20240422	090400	0	1828	1828	1828	1828	0
643	20240422	090300	0	1828	1828	1828	1828	0
644	20240422	090200	0	1828	1828	1828	1828	0
645	20240422	090100	0	1828	1828	1828	1828	0
646	20240422	090000	0	1828	1828	1828	1828	0