KissMeData/250030/min/candle-20250422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250422	203400	3390220	5880	5880	5880	5880	20
3	20250422	203300	3390220	5880	5880	5880	5880	0
4	20250422	203200	3390220	5880	5880	5880	5880	0
5	20250422	203100	3390220	5880	5880	5880	5880	0
6	20250422	203000	3390220	5880	5880	5880	5880	0
7	20250422	202900	3390220	5880	5880	5880	5880	0
8	20250422	202800	3390220	5880	5880	5880	5880	0
9	20250422	202700	3390220	5880	5880	5880	5880	0
10	20250422	202600	3390220	5880	5880	5880	5880	0
11	20250422	202500	3390220	5880	5880	5880	5880	0
12	20250422	202400	3390220	5880	5880	5880	5880	0
13	20250422	202300	3390220	5880	5880	5880	5880	0
14	20250422	202200	3390220	5880	5880	5880	5880	0
15	20250422	202100	3390220	5880	5880	5880	5880	0
16	20250422	202000	3390220	5880	5880	5880	5880	0
17	20250422	201900	3390220	5880	5880	5880	5880	0
18	20250422	201800	3390220	5880	5880	5880	5880	0
19	20250422	201700	3390220	5880	5880	5880	5880	0
20	20250422	201600	3390220	5880	5880	5880	5880	0
21	20250422	201500	3390220	5880	5880	5880	5880	0
22	20250422	201400	3390220	5880	5880	5880	5880	0
23	20250422	201300	3390220	5880	5880	5880	5880	0
24	20250422	201200	3390220	5880	5880	5880	5880	0
25	20250422	201100	3390220	5880	5880	5880	5880	0
26	20250422	201000	3390220	5880	5880	5880	5880	0
27	20250422	200900	3390220	5880	5880	5880	5880	0
28	20250422	200800	3390220	5880	5880	5880	5880	0
29	20250422	200700	3390220	5880	5880	5880	5880	0
30	20250422	200600	3390220	5880	5880	5880	5880	0
31	20250422	200500	3390220	5880	5880	5880	5880	0
32	20250422	200400	3390220	5880	5880	5880	5880	20
33	20250422	200300	3390220	5880	5880	5880	5880	0
34	20250422	200200	3390220	5880	5880	5880	5880	0
35	20250422	200100	3390220	5880	5880	5880	5880	0
36	20250422	200000	3390220	5880	5880	5880	5880	0
37	20250422	195900	3390220	5880	5880	5880	5880	0
38	20250422	195800	3390220	5880	5880	5880	5880	0
39	20250422	195700	3390220	5880	5880	5880	5880	0
40	20250422	195600	3390220	5880	5880	5880	5880	0
41	20250422	195500	3390220	5880	5880	5880	5880	0
42	20250422	195400	3390220	5880	5880	5880	5880	0
43	20250422	195300	3390220	5880	5880	5880	5880	0
44	20250422	195200	3390220	5880	5880	5880	5880	0
45	20250422	195100	3390220	5880	5880	5880	5880	0
46	20250422	195000	3390220	5880	5880	5880	5880	0
47	20250422	194900	3390220	5880	5880	5880	5880	0
48	20250422	194800	3390220	5880	5880	5880	5880	0
49	20250422	194700	3390220	5880	5880	5880	5880	0
50	20250422	194600	3390220	5880	5880	5880	5880	0
51	20250422	194500	3390220	5880	5880	5880	5880	0
52	20250422	194400	3390220	5880	5880	5880	5880	0
53	20250422	194300	3390220	5880	5880	5880	5880	0
54	20250422	194200	3390220	5880	5880	5880	5880	0
55	20250422	194100	3390220	5880	5880	5880	5880	0
56	20250422	194000	3390220	5880	5880	5880	5880	0
57	20250422	193900	3390220	5880	5880	5880	5880	0
58	20250422	193800	3390220	5880	5880	5880	5880	0
59	20250422	193700	3390220	5880	5880	5880	5880	0
60	20250422	193600	3390220	5880	5880	5880	5880	0
61	20250422	193500	3390220	5880	5880	5880	5880	0
62	20250422	193400	3390220	5880	5880	5880	5880	20
63	20250422	193300	3390220	5880	5880	5880	5880	0
64	20250422	193200	3390220	5880	5880	5880	5880	0
65	20250422	193100	3390220	5880	5880	5880	5880	0
66	20250422	193000	3390220	5880	5880	5880	5880	0
67	20250422	192900	3390220	5880	5880	5880	5880	0
68	20250422	192800	3390220	5880	5880	5880	5880	0
69	20250422	192700	3390220	5880	5880	5880	5880	0
70	20250422	192600	3390220	5880	5880	5880	5880	0
71	20250422	192500	3390220	5880	5880	5880	5880	0
72	20250422	192400	3390220	5880	5880	5880	5880	0
73	20250422	192300	3390220	5880	5880	5880	5880	0
74	20250422	192200	3390220	5880	5880	5880	5880	0
75	20250422	192100	3390220	5880	5880	5880	5880	0
76	20250422	192000	3390220	5880	5880	5880	5880	0
77	20250422	191900	3390220	5880	5880	5880	5880	0
78	20250422	191800	3390220	5880	5880	5880	5880	0
79	20250422	191700	3390220	5880	5880	5880	5880	0
80	20250422	191600	3390220	5880	5880	5880	5880	0
81	20250422	191500	3390220	5880	5880	5880	5880	0
82	20250422	191400	3390220	5880	5880	5880	5880	0
83	20250422	191300	3390220	5880	5880	5880	5880	0
84	20250422	191200	3390220	5880	5880	5880	5880	0
85	20250422	191100	3390220	5880	5880	5880	5880	0
86	20250422	191000	3390220	5880	5880	5880	5880	0
87	20250422	190900	3390220	5880	5880	5880	5880	0
88	20250422	190800	3390220	5880	5880	5880	5880	0
89	20250422	190700	3390220	5880	5880	5880	5880	0
90	20250422	190600	3390220	5880	5880	5880	5880	0
91	20250422	190500	3390220	5880	5880	5880	5880	0
92	20250422	190400	3390220	5880	5880	5880	5880	20
93	20250422	190300	3390220	5880	5880	5880	5880	0
94	20250422	190200	3390220	5880	5880	5880	5880	0
95	20250422	190100	3390220	5880	5880	5880	5880	0
96	20250422	190000	3390220	5880	5880	5880	5880	0
97	20250422	185900	3390220	5880	5880	5880	5880	0
98	20250422	185800	3390220	5880	5880	5880	5880	0
99	20250422	185700	3390220	5880	5880	5880	5880	0
100	20250422	185600	3390220	5880	5880	5880	5880	0
101	20250422	185500	3390220	5880	5880	5880	5880	0
102	20250422	185400	3390220	5880	5880	5880	5880	0
103	20250422	185300	3390220	5880	5880	5880	5880	0
104	20250422	185200	3390220	5880	5880	5880	5880	0
105	20250422	185100	3390220	5880	5880	5880	5880	0
106	20250422	185000	3390220	5880	5880	5880	5880	0
107	20250422	184900	3390220	5880	5880	5880	5880	0
108	20250422	184800	3390220	5880	5880	5880	5880	0
109	20250422	184700	3390220	5880	5880	5880	5880	0
110	20250422	184600	3390220	5880	5880	5880	5880	0
111	20250422	184500	3390220	5880	5880	5880	5880	0
112	20250422	184400	3390220	5880	5880	5880	5880	0
113	20250422	184300	3390220	5880	5880	5880	5880	0
114	20250422	184200	3390220	5880	5880	5880	5880	0
115	20250422	184100	3390220	5880	5880	5880	5880	0
116	20250422	184000	3390220	5880	5880	5880	5880	0
117	20250422	183900	3390220	5880	5880	5880	5880	0
118	20250422	183800	3390220	5880	5880	5880	5880	0
119	20250422	183700	3390220	5880	5880	5880	5880	0
120	20250422	183600	3390220	5880	5880	5880	5880	0
121	20250422	183500	3390220	5880	5880	5880	5880	0
122	20250422	183400	3390220	5880	5880	5880	5880	20
123	20250422	183300	3390220	5880	5880	5880	5880	0
124	20250422	183200	3390220	5880	5880	5880	5880	0
125	20250422	183100	3390220	5880	5880	5880	5880	0
126	20250422	183000	3390220	5880	5880	5880	5880	0
127	20250422	182900	3390220	5880	5880	5880	5880	0
128	20250422	182800	3390220	5880	5880	5880	5880	0
129	20250422	182700	3390220	5880	5880	5880	5880	0
130	20250422	182600	3390220	5880	5880	5880	5880	0
131	20250422	182500	3390220	5880	5880	5880	5880	0
132	20250422	182400	3390220	5880	5880	5880	5880	0
133	20250422	182300	3390220	5880	5880	5880	5880	0
134	20250422	182200	3390220	5880	5880	5880	5880	0
135	20250422	182100	3390220	5880	5880	5880	5880	0
136	20250422	182000	3390220	5880	5880	5880	5880	0
137	20250422	181900	3390220	5880	5880	5880	5880	0
138	20250422	181800	3390220	5880	5880	5880	5880	0
139	20250422	181700	3390220	5880	5880	5880	5880	0
140	20250422	181600	3390220	5880	5880	5880	5880	0
141	20250422	181500	3390220	5880	5880	5880	5880	0
142	20250422	181400	3390220	5880	5880	5880	5880	0
143	20250422	181300	3390220	5880	5880	5880	5880	0
144	20250422	181200	3390220	5880	5880	5880	5880	0
145	20250422	181100	3390220	5880	5880	5880	5880	0
146	20250422	181000	3390220	5880	5880	5880	5880	0
147	20250422	180900	3390220	5880	5880	5880	5880	0
148	20250422	180800	3390220	5880	5880	5880	5880	0
149	20250422	180700	3390220	5880	5880	5880	5880	0
150	20250422	180600	3390220	5880	5880	5880	5880	0
151	20250422	180500	3390220	5880	5880	5880	5880	0
152	20250422	180400	3390220	5880	5880	5880	5880	20
153	20250422	180300	3390220	5880	5880	5880	5880	0
154	20250422	180200	3390220	5880	5880	5880	5880	0
155	20250422	180100	3390220	5880	5880	5880	5880	0
156	20250422	180000	3390220	5880	5880	5880	5880	0
157	20250422	175900	3390220	5880	5880	5880	5880	0
158	20250422	175800	3390220	5880	5880	5880	5880	0
159	20250422	175700	3390220	5880	5880	5880	5880	0
160	20250422	175600	3390220	5880	5880	5880	5880	0
161	20250422	175500	3390220	5880	5880	5880	5880	0
162	20250422	175400	3390220	5880	5880	5880	5880	0
163	20250422	175300	3390220	5880	5880	5880	5880	0
164	20250422	175200	3390220	5880	5880	5880	5880	0
165	20250422	175100	3390220	5880	5880	5880	5880	0
166	20250422	175000	3390220	5880	5880	5880	5880	0
167	20250422	174900	3390220	5880	5880	5880	5880	0
168	20250422	174800	3390220	5880	5880	5880	5880	0
169	20250422	174700	3390220	5880	5880	5880	5880	0
170	20250422	174600	3390220	5880	5880	5880	5880	0
171	20250422	174500	3390220	5880	5880	5880	5880	0
172	20250422	174400	3390220	5880	5880	5880	5880	0
173	20250422	174300	3390220	5880	5880	5880	5880	0
174	20250422	174200	3390220	5880	5880	5880	5880	0
175	20250422	174100	3390220	5880	5880	5880	5880	0
176	20250422	174000	3390220	5880	5880	5880	5880	0
177	20250422	173900	3390220	5880	5880	5880	5880	0
178	20250422	173800	3390220	5880	5880	5880	5880	0
179	20250422	173700	3390220	5880	5880	5880	5880	0
180	20250422	173600	3390220	5880	5880	5880	5880	0
181	20250422	173500	3390220	5880	5880	5880	5880	0
182	20250422	173400	3390220	5880	5880	5880	5880	20
183	20250422	173300	3390220	5880	5880	5880	5880	0
184	20250422	173200	3390220	5880	5880	5880	5880	0
185	20250422	173100	3390220	5880	5880	5880	5880	0
186	20250422	173000	3390220	5880	5880	5880	5880	0
187	20250422	172900	3390220	5880	5880	5880	5880	0
188	20250422	172800	3390220	5880	5880	5880	5880	0
189	20250422	172700	3390220	5880	5880	5880	5880	0
190	20250422	172600	3390220	5880	5880	5880	5880	0
191	20250422	172500	3390220	5880	5880	5880	5880	0
192	20250422	172400	3390220	5880	5880	5880	5880	0
193	20250422	172300	3390220	5880	5880	5880	5880	0
194	20250422	172200	3390220	5880	5880	5880	5880	0
195	20250422	172100	3390220	5880	5880	5880	5880	0
196	20250422	172000	3390220	5880	5880	5880	5880	0
197	20250422	171900	3390220	5880	5880	5880	5880	0
198	20250422	171800	3390220	5880	5880	5880	5880	0
199	20250422	171700	3390220	5880	5880	5880	5880	0
200	20250422	171600	3390220	5880	5880	5880	5880	0
201	20250422	171500	3390220	5880	5880	5880	5880	0
202	20250422	171400	3390220	5880	5880	5880	5880	0
203	20250422	171300	3390220	5880	5880	5880	5880	0
204	20250422	171200	3390220	5880	5880	5880	5880	0
205	20250422	171100	3390220	5880	5880	5880	5880	0
206	20250422	171000	3390220	5880	5880	5880	5880	0
207	20250422	170900	3390220	5880	5880	5880	5880	0
208	20250422	170800	3390220	5880	5880	5880	5880	0
209	20250422	170700	3390220	5880	5880	5880	5880	0
210	20250422	170600	3390220	5880	5880	5880	5880	0
211	20250422	170500	3390220	5880	5880	5880	5880	0
212	20250422	170400	3390220	5880	5880	5880	5880	20
213	20250422	170300	3390220	5880	5880	5880	5880	0
214	20250422	170200	3390220	5880	5880	5880	5880	0
215	20250422	170100	3390220	5880	5880	5880	5880	0
216	20250422	170000	3390220	5880	5880	5880	5880	0
217	20250422	165900	3390220	5880	5880	5880	5880	0
218	20250422	165800	3390220	5880	5880	5880	5880	0
219	20250422	165700	3390220	5880	5880	5880	5880	0
220	20250422	165600	3390220	5880	5880	5880	5880	0
221	20250422	165500	3390220	5880	5880	5880	5880	0
222	20250422	165400	3390220	5880	5880	5880	5880	0
223	20250422	165300	3390220	5880	5880	5880	5880	0
224	20250422	165200	3390220	5880	5880	5880	5880	0
225	20250422	165100	3390220	5880	5880	5880	5880	0
226	20250422	165000	3390220	5880	5880	5880	5880	0
227	20250422	164900	3390220	5880	5880	5880	5880	0
228	20250422	164800	3390220	5880	5880	5880	5880	0
229	20250422	164700	3390220	5880	5880	5880	5880	0
230	20250422	164600	3390220	5880	5880	5880	5880	0
231	20250422	164500	3390220	5880	5880	5880	5880	0
232	20250422	164400	3390220	5880	5880	5880	5880	0
233	20250422	164300	3390220	5880	5880	5880	5880	0
234	20250422	164200	3390220	5880	5880	5880	5880	0
235	20250422	164100	3390220	5880	5880	5880	5880	0
236	20250422	164000	3390220	5880	5880	5880	5880	0
237	20250422	163900	3390220	5880	5880	5880	5880	0
238	20250422	163800	3390220	5880	5880	5880	5880	0
239	20250422	163700	3390220	5880	5880	5880	5880	0
240	20250422	163600	3390220	5880	5880	5880	5880	0
241	20250422	163500	3390220	5880	5880	5880	5880	0
242	20250422	163400	3390220	5880	5880	5880	5880	20
243	20250422	163300	3390220	5880	5880	5880	5880	0
244	20250422	163200	3390220	5880	5880	5880	5880	0
245	20250422	163100	3390220	5880	5880	5880	5880	0
246	20250422	163000	3390220	5880	5880	5880	5880	0
247	20250422	162900	3390220	5880	5880	5880	5880	0
248	20250422	162800	3390220	5880	5880	5880	5880	0
249	20250422	162700	3390220	5880	5880	5880	5880	0
250	20250422	162600	3390220	5880	5880	5880	5880	0
251	20250422	162500	3390220	5880	5880	5880	5880	0
252	20250422	162400	3390220	5880	5880	5880	5880	0
253	20250422	162300	3390220	5880	5880	5880	5880	0
254	20250422	162200	3390220	5880	5880	5880	5880	0
255	20250422	162100	3390220	5880	5880	5880	5880	0
256	20250422	162000	3390220	5880	5880	5880	5880	0
257	20250422	161900	3390220	5880	5880	5880	5880	0
258	20250422	161800	3390220	5880	5880	5880	5880	0
259	20250422	161700	3390220	5880	5880	5880	5880	0
260	20250422	161600	3390220	5880	5880	5880	5880	0
261	20250422	161500	3390220	5880	5880	5880	5880	0
262	20250422	161400	3390220	5880	5880	5880	5880	0
263	20250422	161300	3390220	5880	5880	5880	5880	0
264	20250422	161200	3390220	5880	5880	5880	5880	0
265	20250422	161100	3390220	5880	5880	5880	5880	0
266	20250422	161000	3390220	5880	5880	5880	5880	0
267	20250422	160900	3390220	5880	5880	5880	5880	0
268	20250422	160800	3390220	5880	5880	5880	5880	0
269	20250422	160700	3390220	5880	5880	5880	5880	0
270	20250422	160600	3390220	5880	5880	5880	5880	0
271	20250422	160500	3390220	5880	5880	5880	5880	0
272	20250422	160400	3390220	5880	5880	5880	5880	20
273	20250422	160300	3390220	5880	5880	5880	5880	0
274	20250422	160200	3390220	5880	5880	5880	5880	0
275	20250422	160100	3390220	5880	5880	5880	5880	0
276	20250422	160000	3390220	5880	5880	5880	5880	0
277	20250422	155900	3390220	5880	5880	5880	5880	0
278	20250422	155800	3390220	5880	5880	5880	5880	0
279	20250422	155700	3390220	5880	5880	5880	5880	0
280	20250422	155600	3390220	5880	5880	5880	5880	0
281	20250422	155500	3390220	5880	5880	5880	5880	0
282	20250422	155400	3390220	5880	5880	5880	5880	0
283	20250422	155300	3390220	5880	5880	5880	5880	0
284	20250422	155200	3390220	5880	5880	5880	5880	0
285	20250422	155100	3390220	5880	5880	5880	5880	0
286	20250422	155000	3390220	5880	5880	5880	5880	0
287	20250422	154900	3390220	5880	5880	5880	5880	0
288	20250422	154800	3390220	5880	5880	5880	5880	0
289	20250422	154700	3390220	5880	5880	5880	5880	0
290	20250422	154600	3390220	5880	5880	5880	5880	0
291	20250422	154500	3390220	5880	5880	5880	5880	0
292	20250422	154400	3390220	5880	5880	5880	5880	0
293	20250422	154300	3390220	5880	5880	5880	5880	0
294	20250422	154200	3390220	5880	5880	5880	5880	0
295	20250422	154100	3390220	5880	5880	5880	5880	0
296	20250422	154000	3390220	5880	5880	5880	5880	0
297	20250422	153900	3390220	5880	5880	5880	5880	0
298	20250422	153800	3390220	5880	5880	5880	5880	0
299	20250422	153700	3390220	5880	5880	5880	5880	0
300	20250422	153600	3390220	5880	5880	5880	5880	0
301	20250422	153500	3390220	5880	5880	5880	5880	0
302	20250422	153400	3390220	5880	5880	5880	5880	20
303	20250422	153300	3390220	5880	5880	5880	5880	0
304	20250422	153200	3390220	5880	5880	5880	5880	0
305	20250422	153100	3390220	5880	5880	5880	5880	0
306	20250422	153000	3390220	5880	5880	5880	5880	0
307	20250422	152900	3390220	5880	5880	5880	5880	0
308	20250422	152800	3390220	5880	5880	5880	5880	0
309	20250422	152700	3390220	5880	5880	5880	5880	0
310	20250422	152600	3390220	5880	5880	5880	5880	0
311	20250422	152500	3390220	5880	5880	5880	5880	0
312	20250422	152400	3390220	5880	5880	5880	5880	0
313	20250422	152300	3390220	5880	5880	5880	5880	0
314	20250422	152200	3390220	5880	5880	5880	5880	0
315	20250422	152100	3390220	5880	5880	5880	5880	0
316	20250422	152000	3390220	5880	5880	5880	5880	0
317	20250422	151900	3390220	5880	5880	5880	5880	0
318	20250422	151800	3390220	5880	5880	5880	5880	0
319	20250422	151700	3390220	5880	5880	5880	5880	0
320	20250422	151600	3390220	5880	5880	5880	5880	0
321	20250422	151500	3390220	5880	5880	5880	5880	0
322	20250422	151400	3390220	5880	5880	5880	5880	0
323	20250422	151300	3390220	5880	5880	5880	5880	0
324	20250422	151200	3390220	5880	5880	5880	5880	0
325	20250422	151100	3390220	5880	5880	5880	5880	0
326	20250422	151000	3390220	5880	5880	5880	5880	0
327	20250422	150900	3390220	5880	5880	5880	5880	0
328	20250422	150800	3390220	5880	5880	5880	5880	0
329	20250422	150700	3390220	5880	5880	5880	5880	0
330	20250422	150600	3390220	5880	5880	5880	5880	0
331	20250422	150500	3390220	5880	5880	5880	5880	0
332	20250422	150400	3390220	5880	5880	5880	5880	0
333	20250422	150300	3390220	5880	5880	5880	5880	0
334	20250422	150200	3390220	5880	5880	5880	5880	0
335	20250422	150100	3390220	5880	5880	5880	5880	0
336	20250422	150000	3390220	5880	5880	5880	5880	0
337	20250422	145900	3390220	5880	5880	5880	5880	0
338	20250422	145800	3390220	5880	5880	5880	5880	0
339	20250422	145700	3390220	5880	5880	5880	5880	0
340	20250422	145600	3390220	5880	5880	5880	5880	0
341	20250422	145500	3390220	5880	5880	5880	5880	0
342	20250422	145400	3390220	5880	5880	5880	5880	0
343	20250422	145300	3390220	5880	5880	5880	5880	0
344	20250422	145200	3390220	5880	5880	5880	5880	0
345	20250422	145100	3390220	5880	5880	5880	5880	0
346	20250422	145000	3390220	5880	5880	5880	5880	0
347	20250422	144900	3390220	5880	5880	5880	5880	0
348	20250422	144800	3390220	5880	5880	5880	5880	0
349	20250422	144700	3390220	5880	5880	5880	5880	0
350	20250422	144600	3390220	5880	5880	5880	5880	0
351	20250422	144500	3390220	5880	5880	5880	5880	0
352	20250422	144400	3390220	5880	5880	5880	5880	0
353	20250422	144300	3390220	5880	5880	5880	5880	0
354	20250422	144200	3390220	5880	5880	5880	5880	0
355	20250422	144100	3390220	5880	5880	5880	5880	0
356	20250422	144000	3390220	5880	5880	5880	5880	0
357	20250422	143900	3390220	5880	5880	5880	5880	0
358	20250422	143800	3390220	5880	5880	5880	5880	0
359	20250422	143700	3390220	5880	5880	5880	5880	0
360	20250422	143600	3390220	5880	5880	5880	5880	0
361	20250422	143500	3390220	5880	5880	5880	5880	0
362	20250422	143400	3390220	5880	5880	5880	5880	0
363	20250422	143300	3390220	5880	5880	5880	5880	0
364	20250422	143200	3390220	5880	5880	5880	5880	0
365	20250422	143100	3390220	5880	5880	5880	5880	0
366	20250422	143000	3390220	5880	5880	5880	5880	0
367	20250422	142900	3390220	5880	5880	5880	5880	0
368	20250422	142800	3390220	5880	5880	5880	5880	0
369	20250422	142700	3390220	5880	5880	5880	5880	0
370	20250422	142600	3390220	5880	5880	5880	5880	0
371	20250422	142500	3390220	5880	5880	5880	5880	0
372	20250422	142400	3390220	5880	5880	5880	5880	0
373	20250422	142300	3390220	5880	5880	5880	5880	0
374	20250422	142200	3390220	5880	5880	5880	5880	0
375	20250422	142100	3390220	5880	5880	5880	5880	0
376	20250422	142000	3390220	5880	5880	5880	5880	0
377	20250422	141900	3390220	5880	5880	5880	5880	0
378	20250422	141800	3390220	5880	5880	5880	5880	0
379	20250422	141700	3390220	5880	5880	5880	5880	0
380	20250422	141600	3390220	5880	5880	5880	5880	0
381	20250422	141500	3390220	5880	5880	5880	5880	0
382	20250422	141400	3390220	5880	5880	5880	5880	0
383	20250422	141300	3390220	5880	5880	5880	5880	0
384	20250422	141200	3390220	5880	5880	5880	5880	0
385	20250422	141100	3390220	5880	5880	5880	5880	0
386	20250422	141000	3390220	5880	5880	5880	5880	0
387	20250422	140900	3390220	5880	5880	5880	5880	0
388	20250422	140800	3390220	5880	5880	5880	5880	0
389	20250422	140700	3390220	5880	5880	5880	5880	0
390	20250422	140600	3390220	5880	5880	5880	5880	0
391	20250422	140500	3390220	5880	5880	5880	5880	0
392	20250422	140400	3390220	5880	5880	5880	5880	0
393	20250422	140300	3390220	5880	5880	5880	5880	0
394	20250422	140200	3390220	5880	5880	5880	5880	0
395	20250422	140100	3390220	5880	5880	5880	5880	0
396	20250422	140000	3390220	5880	5880	5880	5880	0
397	20250422	135900	3390220	5880	5880	5880	5880	0
398	20250422	135800	3390220	5880	5880	5880	5880	0
399	20250422	135700	3390220	5880	5880	5880	5880	0
400	20250422	135600	3390220	5880	5880	5880	5880	0
401	20250422	135500	3390220	5880	5880	5880	5880	0
402	20250422	135400	3390220	5880	5880	5880	5880	0
403	20250422	135300	3390220	5880	5880	5880	5880	0
404	20250422	135200	3390220	5880	5880	5880	5880	0
405	20250422	135100	3390220	5880	5880	5880	5880	0
406	20250422	135000	3390220	5880	5880	5880	5880	0
407	20250422	134900	3390220	5880	5880	5880	5880	0
408	20250422	134800	3390220	5880	5880	5880	5880	0
409	20250422	134700	3390220	5880	5880	5880	5880	0
410	20250422	134600	3390220	5880	5880	5880	5880	0
411	20250422	134500	3390220	5880	5880	5880	5880	0
412	20250422	134400	3390220	5880	5880	5880	5880	0
413	20250422	134300	3390220	5880	5880	5880	5880	0
414	20250422	134200	3390220	5880	5880	5880	5880	0
415	20250422	134100	3390220	5880	5880	5880	5880	0
416	20250422	134000	3390220	5880	5880	5880	5880	0
417	20250422	133900	3390220	5880	5880	5880	5880	0
418	20250422	133800	3390220	5880	5880	5880	5880	0
419	20250422	133700	3390220	5880	5880	5880	5880	0
420	20250422	133600	3390220	5880	5880	5880	5880	0
421	20250422	133500	3390220	5880	5880	5880	5880	0
422	20250422	133400	3390220	5880	5880	5880	5880	0
423	20250422	133300	3390220	5880	5880	5880	5880	0
424	20250422	133200	3390220	5880	5880	5880	5880	0
425	20250422	133100	3390220	5880	5880	5880	5880	0
426	20250422	133000	3390220	5880	5880	5880	5880	0
427	20250422	132900	3390220	5880	5880	5880	5880	0
428	20250422	132800	3390220	5880	5880	5880	5880	0
429	20250422	132700	3390220	5880	5880	5880	5880	0
430	20250422	132600	3390220	5880	5880	5880	5880	0
431	20250422	132500	3390220	5880	5880	5880	5880	0
432	20250422	132400	3390220	5880	5880	5880	5880	0
433	20250422	132300	3390220	5880	5880	5880	5880	0
434	20250422	132200	3390220	5880	5880	5880	5880	0
435	20250422	132100	3390220	5880	5880	5880	5880	0
436	20250422	132000	3390220	5880	5880	5880	5880	0
437	20250422	131900	3390220	5880	5880	5880	5880	0
438	20250422	131800	3390220	5880	5880	5880	5880	0
439	20250422	131700	3390220	5880	5880	5880	5880	0
440	20250422	131600	3390220	5880	5880	5880	5880	0
441	20250422	131500	3390220	5880	5880	5880	5880	0
442	20250422	131400	3390220	5880	5880	5880	5880	0
443	20250422	131300	3390220	5880	5880	5880	5880	0
444	20250422	131200	3390220	5880	5880	5880	5880	0
445	20250422	131100	3390220	5880	5880	5880	5880	0
446	20250422	131000	3390220	5880	5880	5880	5880	0
447	20250422	130900	3390220	5880	5880	5880	5880	0
448	20250422	130800	3390220	5880	5880	5880	5880	0
449	20250422	130700	3390220	5880	5880	5880	5880	0
450	20250422	130600	3390220	5880	5880	5880	5880	0
451	20250422	130500	3390220	5880	5880	5880	5880	0
452	20250422	130400	3390220	5880	5880	5880	5880	0
453	20250422	130300	3390220	5880	5880	5880	5880	0
454	20250422	130200	3390220	5880	5880	5880	5880	0
455	20250422	130100	3390220	5880	5880	5880	5880	0
456	20250422	130000	3390220	5880	5880	5880	5880	0
457	20250422	125900	3390220	5880	5880	5880	5880	0
458	20250422	125800	3390220	5880	5880	5880	5880	0
459	20250422	125700	3390220	5880	5880	5880	5880	0
460	20250422	125600	3390220	5880	5880	5880	5880	0
461	20250422	125500	3390220	5880	5880	5880	5880	0
462	20250422	125400	3390220	5880	5880	5880	5880	0
463	20250422	125300	3390220	5880	5880	5880	5880	0
464	20250422	125200	3390220	5880	5880	5880	5880	0
465	20250422	125100	3390220	5880	5880	5880	5880	0
466	20250422	125000	3390220	5880	5880	5880	5880	0
467	20250422	124900	3390220	5880	5880	5880	5880	0
468	20250422	124800	3390220	5880	5880	5880	5880	0
469	20250422	124700	3390220	5880	5880	5880	5880	0
470	20250422	124600	3390220	5880	5880	5880	5880	0
471	20250422	124500	3390220	5880	5880	5880	5880	0
472	20250422	124400	3390220	5880	5880	5880	5880	0
473	20250422	124300	3390220	5880	5880	5880	5880	0
474	20250422	124200	3390220	5880	5880	5880	5880	0
475	20250422	124100	3390220	5880	5880	5880	5880	0
476	20250422	124000	3390220	5880	5880	5880	5880	0
477	20250422	123900	3390220	5880	5880	5880	5880	0
478	20250422	123800	3390220	5880	5880	5880	5880	0
479	20250422	123700	3390220	5880	5880	5880	5880	0
480	20250422	123600	3390220	5880	5880	5880	5880	0
481	20250422	123500	3390220	5880	5880	5880	5880	0
482	20250422	123400	3390220	5880	5880	5880	5880	0
483	20250422	123300	3390220	5880	5880	5880	5880	0
484	20250422	123200	3390220	5880	5880	5880	5880	0
485	20250422	123100	3390220	5880	5880	5880	5880	0
486	20250422	123000	3390220	5880	5880	5880	5880	0
487	20250422	122900	3390220	5880	5880	5880	5880	0
488	20250422	122800	3390220	5880	5880	5880	5880	0
489	20250422	122700	3390220	5880	5880	5880	5880	0
490	20250422	122600	3390220	5880	5880	5880	5880	0
491	20250422	122500	3390220	5880	5880	5880	5880	0
492	20250422	122400	3390220	5880	5880	5880	5880	0
493	20250422	122300	3390220	5880	5880	5880	5880	0
494	20250422	122200	3390220	5880	5880	5880	5880	0
495	20250422	122100	3390220	5880	5880	5880	5880	0
496	20250422	122000	3390220	5880	5880	5880	5880	0
497	20250422	121900	3390220	5880	5880	5880	5880	0
498	20250422	121800	3390220	5880	5880	5880	5880	0
499	20250422	121700	3390220	5880	5880	5880	5880	0
500	20250422	121600	3390220	5880	5880	5880	5880	0
501	20250422	121500	3390220	5880	5880	5880	5880	0
502	20250422	121400	3390220	5880	5880	5880	5880	0
503	20250422	121300	3390220	5880	5880	5880	5880	0
504	20250422	121200	3390220	5880	5880	5880	5880	0
505	20250422	121100	3390220	5880	5880	5880	5880	0
506	20250422	121000	3390220	5880	5880	5880	5880	0
507	20250422	120900	3390220	5880	5880	5880	5880	0
508	20250422	120800	3390220	5880	5880	5880	5880	0
509	20250422	120700	3390220	5880	5880	5880	5880	0
510	20250422	120600	3390220	5880	5880	5880	5880	0
511	20250422	120500	3390220	5880	5880	5880	5880	0
512	20250422	120400	3390220	5880	5880	5880	5880	0
513	20250422	120300	3390220	5880	5880	5880	5880	0
514	20250422	120200	3390220	5880	5880	5880	5880	0
515	20250422	120100	3390220	5880	5880	5880	5880	0
516	20250422	120000	3390220	5880	5880	5880	5880	0
517	20250422	115900	3390220	5880	5880	5880	5880	0
518	20250422	115800	3390220	5880	5880	5880	5880	0
519	20250422	115700	3390220	5880	5880	5880	5880	0
520	20250422	115600	3390220	5880	5880	5880	5880	0
521	20250422	115500	3390220	5880	5880	5880	5880	0
522	20250422	115400	3390220	5880	5880	5880	5880	0
523	20250422	115300	3390220	5880	5880	5880	5880	0
524	20250422	115200	3390220	5880	5880	5880	5880	20
525	20250422	115100	3272620	5980	5980	5980	5980	0
526	20250422	115000	3272620	5980	5980	5980	5980	0
527	20250422	114900	3272620	5980	5980	5980	5980	0
528	20250422	114800	3272620	5980	5980	5980	5980	0
529	20250422	114700	3272620	5980	5980	5980	5980	0
530	20250422	114600	3272620	5980	5980	5980	5980	0
531	20250422	114500	3272620	5980	5980	5980	5980	0
532	20250422	114400	3272620	5980	5980	5980	5980	0
533	20250422	114300	3272620	5980	5980	5980	5980	0
534	20250422	114200	3272620	5980	5980	5980	5980	0
535	20250422	114100	3272620	5980	5980	5980	5980	0
536	20250422	114000	3272620	5980	5980	5980	5980	0
537	20250422	113900	3272620	5980	5980	5980	5980	0
538	20250422	113800	3272620	5980	5980	5980	5980	0
539	20250422	113700	3272620	5980	5980	5980	5980	0
540	20250422	113600	3272620	5980	5980	5980	5980	0
541	20250422	113500	3272620	5980	5980	5980	5980	0
542	20250422	113400	3272620	5980	5980	5980	5980	0
543	20250422	113300	3272620	5980	5980	5980	5980	0
544	20250422	113200	3272620	5980	5980	5980	5980	0
545	20250422	113100	3272620	5980	5980	5980	5980	0
546	20250422	113000	3272620	5980	5980	5980	5980	0
547	20250422	112900	3272620	5980	5980	5980	5980	0
548	20250422	112800	3272620	5980	5980	5980	5980	0
549	20250422	112700	3272620	5980	5980	5980	5980	0
550	20250422	112600	3272620	5980	5980	5980	5980	0
551	20250422	112500	3272620	5980	5980	5980	5980	0
552	20250422	112400	3272620	5980	5980	5980	5980	0
553	20250422	112300	3272620	5980	5980	5980	5980	0
554	20250422	112200	3272620	5980	5980	5980	5980	0
555	20250422	112100	3272620	5980	5980	5980	5980	0
556	20250422	112000	3272620	5980	5980	5980	5980	0
557	20250422	111900	3272620	5980	5980	5980	5980	0
558	20250422	111800	3272620	5980	5980	5980	5980	0
559	20250422	111700	3272620	5980	5980	5980	5980	0
560	20250422	111600	3272620	5980	5980	5980	5980	0
561	20250422	111500	3272620	5980	5980	5980	5980	0
562	20250422	111400	3272620	5980	5980	5980	5980	0
563	20250422	111300	3272620	5980	5980	5980	5980	0
564	20250422	111200	3272620	5980	5980	5980	5980	0
565	20250422	111100	3272620	5980	5980	5980	5980	0
566	20250422	111000	3272620	5980	5980	5980	5980	0
567	20250422	110900	3272620	5980	5980	5980	5980	0
568	20250422	110800	3272620	5980	5980	5980	5980	0
569	20250422	110700	3272620	5980	5980	5980	5980	0
570	20250422	110600	3272620	5980	5980	5980	5980	0
571	20250422	110500	3272620	5980	5980	5980	5980	0
572	20250422	110400	3272620	5980	5980	5980	5980	0
573	20250422	110300	3272620	5980	5980	5980	5980	0
574	20250422	110200	3272620	5980	5980	5980	5980	0
575	20250422	110100	3272620	5980	5980	5980	5980	0
576	20250422	110000	3272620	5980	5980	5980	5980	0
577	20250422	105900	3272620	5980	5980	5980	5980	0
578	20250422	105800	3272620	5980	5980	5980	5980	0
579	20250422	105700	3272620	5980	5980	5980	5980	0
580	20250422	105600	3272620	5980	5980	5980	5980	0
581	20250422	105500	3272620	5980	5980	5980	5980	0
582	20250422	105400	3272620	5980	5980	5980	5980	0
583	20250422	105300	3272620	5980	5980	5980	5980	0
584	20250422	105200	3272620	5980	5980	5980	5980	0
585	20250422	105100	3272620	5980	5980	5980	5980	0
586	20250422	105000	3272620	5980	5980	5980	5980	0
587	20250422	104900	3272620	5980	5980	5980	5980	0
588	20250422	104800	3272620	5980	5980	5980	5980	0
589	20250422	104700	3272620	5980	5980	5980	5980	0
590	20250422	104600	3272620	5980	5980	5980	5980	0
591	20250422	104500	3272620	5980	5980	5980	5980	0
592	20250422	104400	3272620	5980	5980	5980	5980	0
593	20250422	104300	3272620	5980	5980	5980	5980	0
594	20250422	104200	3272620	5980	5980	5980	5980	0
595	20250422	104100	3272620	5980	5980	5980	5980	0
596	20250422	104000	3272620	5980	5980	5980	5980	0
597	20250422	103900	3272620	5980	5980	5980	5980	0
598	20250422	103800	3272620	5980	5980	5980	5980	0
599	20250422	103700	3272620	5980	5980	5980	5980	0
600	20250422	103600	3272620	5980	5980	5980	5980	0
601	20250422	103500	3272620	5980	5980	5980	5980	0
602	20250422	103400	3272620	5980	5980	5980	5980	0
603	20250422	103300	3272620	5980	5980	5980	5980	0
604	20250422	103200	3272620	5980	5980	5980	5980	0
605	20250422	103100	3272620	5980	5980	5980	5980	0
606	20250422	103000	3272620	5980	5980	5980	5980	0
607	20250422	102900	3272620	5980	5980	5980	5980	0
608	20250422	102800	3272620	5980	5980	5980	5980	0
609	20250422	102700	3272620	5980	5980	5980	5980	0
610	20250422	102600	3272620	5980	5980	5980	5980	0
611	20250422	102500	3272620	5980	5980	5980	5980	0
612	20250422	102400	3272620	5980	5980	5980	5980	0
613	20250422	102300	3272620	5980	5980	5980	5980	0
614	20250422	102200	3272620	5980	5980	5980	5980	0
615	20250422	102100	3272620	5980	5980	5980	5980	0
616	20250422	102000	3272620	5980	5980	5980	5980	0
617	20250422	101900	3272620	5980	5980	5980	5980	0
618	20250422	101800	3272620	5980	5980	5980	5980	0
619	20250422	101700	3272620	5980	5980	5980	5980	0
620	20250422	101600	3272620	5980	5980	5980	5980	0
621	20250422	101500	3272620	5980	5980	5980	5980	0
622	20250422	101400	3272620	5980	5980	5980	5980	0
623	20250422	101300	3272620	5980	5980	5980	5980	0
624	20250422	101200	3272620	5980	5980	5980	5980	0
625	20250422	101100	3272620	5980	5980	5980	5980	0
626	20250422	101000	3272620	5980	5980	5980	5980	0
627	20250422	100900	3272620	5980	5980	5980	5980	0
628	20250422	100800	3272620	5980	5980	5980	5980	0
629	20250422	100700	3272620	5980	5980	5980	5980	0
630	20250422	100600	3272620	5980	5980	5980	5980	0
631	20250422	100500	3272620	5980	5980	5980	5980	0
632	20250422	100400	3272620	5980	5980	5980	5980	0
633	20250422	100300	3272620	5980	5980	5980	5980	0
634	20250422	100200	3272620	5980	5980	5980	5980	0
635	20250422	100100	3272620	5980	5980	5980	5980	0
636	20250422	100000	3272620	5980	5980	5980	5980	0
637	20250422	095900	3272620	5980	5980	5980	5980	0
638	20250422	095800	3272620	5980	5980	5980	5980	0
639	20250422	095700	3272620	5980	5980	5980	5980	0
640	20250422	095600	3272620	5980	5980	5980	5980	0
641	20250422	095500	3272620	5980	5980	5980	5980	0
642	20250422	095400	3272620	5980	5980	5980	5980	0
643	20250422	095300	3272620	5980	5980	5980	5980	0
644	20250422	095200	3272620	5980	5980	5980	5980	0
645	20250422	095100	3272620	5980	5980	5980	5980	0
646	20250422	095000	3272620	5980	5980	5980	5980	0
647	20250422	094900	3272620	5980	5980	5980	5980	0
648	20250422	094800	3272620	5980	5980	5980	5980	0
649	20250422	094700	3272620	5980	5980	5980	5980	0
650	20250422	094600	3272620	5980	5980	5980	5980	0
651	20250422	094500	3272620	5980	5980	5980	5980	0
652	20250422	094400	3272620	5980	5980	5980	5980	0
653	20250422	094300	3272620	5980	5980	5980	5980	0
654	20250422	094200	3272620	5980	5980	5980	5980	0
655	20250422	094100	3272620	5980	5980	5980	5980	0
656	20250422	094000	3272620	5980	5980	5980	5980	0
657	20250422	093900	3272620	5980	5980	5980	5980	0
658	20250422	093800	3272620	5980	5980	5980	5980	0
659	20250422	093700	3272620	5980	5980	5980	5980	0
660	20250422	093600	3272620	5980	5980	5980	5980	0
661	20250422	093500	3272620	5980	5980	5980	5980	0
662	20250422	093400	3272620	5980	5980	5980	5980	0
663	20250422	093300	3272620	5980	5980	5980	5980	0
664	20250422	093200	3272620	5980	5980	5980	5980	0
665	20250422	093100	3272620	5980	5980	5980	5980	0
666	20250422	093000	3272620	5980	5980	5980	5980	0
667	20250422	092900	3272620	5980	5980	5980	5980	0
668	20250422	092800	3272620	5980	5980	5980	5980	0
669	20250422	092700	3272620	5980	5980	5980	5980	1
670	20250422	092600	3266640	5620	5630	5630	5620	580
671	20250422	092500	5980	5980	5980	5980	5980	0
672	20250422	092400	5980	5980	5980	5980	5980	0
673	20250422	092300	5980	5980	5980	5980	5980	0
674	20250422	092200	5980	5980	5980	5980	5980	0
675	20250422	092100	5980	5980	5980	5980	5980	0
676	20250422	092000	5980	5980	5980	5980	5980	0
677	20250422	091900	5980	5980	5980	5980	5980	0
678	20250422	091800	5980	5980	5980	5980	5980	0
679	20250422	091700	5980	5980	5980	5980	5980	0
680	20250422	091600	5980	5980	5980	5980	5980	0
681	20250422	091500	5980	5980	5980	5980	5980	0
682	20250422	091400	5980	5980	5980	5980	5980	0
683	20250422	091300	5980	5980	5980	5980	5980	0
684	20250422	091200	5980	5980	5980	5980	5980	0
685	20250422	091100	5980	5980	5980	5980	5980	0
686	20250422	091000	5980	5980	5980	5980	5980	1
687	20250422	090900	0	5880	5880	5880	5880	0
688	20250422	090800	0	5880	5880	5880	5880	0
689	20250422	090700	0	5880	5880	5880	5880	0
690	20250422	090600	0	5880	5880	5880	5880	0
691	20250422	090500	0	5880	5880	5880	5880	0
692	20250422	090400	0	5880	5880	5880	5880	0
693	20250422	090300	0	5880	5880	5880	5880	0
694	20250422	090200	0	5880	5880	5880	5880	0
695	20250422	090100	0	5880	5880	5880	5880	0
696	20250422	090000	0	5880	5880	5880	5880	0