KissMeData/041520/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192400	195836520	6670	6670	6670	6670	1025
3	20240422	192300	195836520	6670	6670	6670	6670	0
4	20240422	192200	195836520	6670	6670	6670	6670	0
5	20240422	192100	195836520	6670	6670	6670	6670	0
6	20240422	192000	195836520	6670	6670	6670	6670	0
7	20240422	191900	195836520	6670	6670	6670	6670	0
8	20240422	191800	195836520	6670	6670	6670	6670	0
9	20240422	191700	195836520	6670	6670	6670	6670	0
10	20240422	191600	195836520	6670	6670	6670	6670	0
11	20240422	191500	195836520	6670	6670	6670	6670	0
12	20240422	191400	195836520	6670	6670	6670	6670	0
13	20240422	191300	195836520	6670	6670	6670	6670	0
14	20240422	191200	195836520	6670	6670	6670	6670	0
15	20240422	191100	195836520	6670	6670	6670	6670	0
16	20240422	191000	195836520	6670	6670	6670	6670	0
17	20240422	190900	195836520	6670	6670	6670	6670	0
18	20240422	190800	195836520	6670	6670	6670	6670	0
19	20240422	190700	195836520	6670	6670	6670	6670	0
20	20240422	190600	195836520	6670	6670	6670	6670	0
21	20240422	190500	195836520	6670	6670	6670	6670	0
22	20240422	190400	195836520	6670	6670	6670	6670	0
23	20240422	190300	195836520	6670	6670	6670	6670	0
24	20240422	190200	195836520	6670	6670	6670	6670	0
25	20240422	190100	195836520	6670	6670	6670	6670	0
26	20240422	190000	195836520	6670	6670	6670	6670	0
27	20240422	185900	195836520	6670	6670	6670	6670	0
28	20240422	185800	195836520	6670	6670	6670	6670	0
29	20240422	185700	195836520	6670	6670	6670	6670	0
30	20240422	185600	195836520	6670	6670	6670	6670	0
31	20240422	185500	195836520	6670	6670	6670	6670	0
32	20240422	185400	195836520	6670	6670	6670	6670	1025
33	20240422	185300	195836520	6670	6670	6670	6670	0
34	20240422	185200	195836520	6670	6670	6670	6670	0
35	20240422	185100	195836520	6670	6670	6670	6670	0
36	20240422	185000	195836520	6670	6670	6670	6670	0
37	20240422	184900	195836520	6670	6670	6670	6670	0
38	20240422	184800	195836520	6670	6670	6670	6670	0
39	20240422	184700	195836520	6670	6670	6670	6670	0
40	20240422	184600	195836520	6670	6670	6670	6670	0
41	20240422	184500	195836520	6670	6670	6670	6670	0
42	20240422	184400	195836520	6670	6670	6670	6670	0
43	20240422	184300	195836520	6670	6670	6670	6670	0
44	20240422	184200	195836520	6670	6670	6670	6670	0
45	20240422	184100	195836520	6670	6670	6670	6670	0
46	20240422	184000	195836520	6670	6670	6670	6670	0
47	20240422	183900	195836520	6670	6670	6670	6670	0
48	20240422	183800	195836520	6670	6670	6670	6670	0
49	20240422	183700	195836520	6670	6670	6670	6670	0
50	20240422	183600	195836520	6670	6670	6670	6670	0
51	20240422	183500	195836520	6670	6670	6670	6670	0
52	20240422	183400	195836520	6670	6670	6670	6670	0
53	20240422	183300	195836520	6670	6670	6670	6670	0
54	20240422	183200	195836520	6670	6670	6670	6670	0
55	20240422	183100	195836520	6670	6670	6670	6670	0
56	20240422	183000	195836520	6670	6670	6670	6670	0
57	20240422	182900	195836520	6670	6670	6670	6670	0
58	20240422	182800	195836520	6670	6670	6670	6670	0
59	20240422	182700	195836520	6670	6670	6670	6670	0
60	20240422	182600	195836520	6670	6670	6670	6670	0
61	20240422	182500	195836520	6670	6670	6670	6670	0
62	20240422	182400	195836520	6670	6670	6670	6670	1025
63	20240422	182300	195836520	6670	6670	6670	6670	0
64	20240422	182200	195836520	6670	6670	6670	6670	0
65	20240422	182100	195836520	6670	6670	6670	6670	0
66	20240422	182000	195836520	6670	6670	6670	6670	0
67	20240422	181900	195836520	6670	6670	6670	6670	0
68	20240422	181800	195836520	6670	6670	6670	6670	0
69	20240422	181700	195836520	6670	6670	6670	6670	0
70	20240422	181600	195836520	6670	6670	6670	6670	0
71	20240422	181500	195836520	6670	6670	6670	6670	0
72	20240422	181400	195836520	6670	6670	6670	6670	0
73	20240422	181300	195836520	6670	6670	6670	6670	0
74	20240422	181200	195836520	6670	6670	6670	6670	0
75	20240422	181100	195836520	6670	6670	6670	6670	0
76	20240422	181000	195836520	6670	6670	6670	6670	0
77	20240422	180900	195836520	6670	6670	6670	6670	0
78	20240422	180800	195836520	6670	6670	6670	6670	0
79	20240422	180700	195836520	6670	6670	6670	6670	0
80	20240422	180600	195836520	6670	6670	6670	6670	0
81	20240422	180500	195836520	6670	6670	6670	6670	0
82	20240422	180400	195836520	6670	6670	6670	6670	0
83	20240422	180300	195836520	6670	6670	6670	6670	0
84	20240422	180200	195836520	6670	6670	6670	6670	0
85	20240422	180100	195836520	6670	6670	6670	6670	0
86	20240422	180000	195836520	6670	6670	6670	6670	0
87	20240422	175900	195836520	6670	6670	6670	6670	0
88	20240422	175800	195836520	6670	6670	6670	6670	0
89	20240422	175700	195836520	6670	6670	6670	6670	0
90	20240422	175600	195836520	6670	6670	6670	6670	0
91	20240422	175500	195836520	6670	6670	6670	6670	0
92	20240422	175400	195836520	6670	6670	6670	6670	1025
93	20240422	175300	195836520	6670	6670	6670	6670	0
94	20240422	175200	195836520	6670	6670	6670	6670	0
95	20240422	175100	195836520	6670	6670	6670	6670	0
96	20240422	175000	195836520	6670	6670	6670	6670	0
97	20240422	174900	195836520	6670	6670	6670	6670	0
98	20240422	174800	195836520	6670	6670	6670	6670	0
99	20240422	174700	195836520	6670	6670	6670	6670	0
100	20240422	174600	195836520	6670	6670	6670	6670	0
101	20240422	174500	195836520	6670	6670	6670	6670	0
102	20240422	174400	195836520	6670	6670	6670	6670	0
103	20240422	174300	195836520	6670	6670	6670	6670	0
104	20240422	174200	195836520	6670	6670	6670	6670	0
105	20240422	174100	195836520	6670	6670	6670	6670	0
106	20240422	174000	195836520	6670	6670	6670	6670	0
107	20240422	173900	195836520	6670	6670	6670	6670	0
108	20240422	173800	195836520	6670	6670	6670	6670	0
109	20240422	173700	195836520	6670	6670	6670	6670	0
110	20240422	173600	195836520	6670	6670	6670	6670	0
111	20240422	173500	195836520	6670	6670	6670	6670	0
112	20240422	173400	195836520	6670	6670	6670	6670	0
113	20240422	173300	195836520	6670	6670	6670	6670	0
114	20240422	173200	195836520	6670	6670	6670	6670	0
115	20240422	173100	195836520	6670	6670	6670	6670	0
116	20240422	173000	195836520	6670	6670	6670	6670	0
117	20240422	172900	195836520	6670	6670	6670	6670	0
118	20240422	172800	195836520	6670	6670	6670	6670	0
119	20240422	172700	195836520	6670	6670	6670	6670	0
120	20240422	172600	195836520	6670	6670	6670	6670	0
121	20240422	172500	195836520	6670	6670	6670	6670	0
122	20240422	172400	195836520	6670	6670	6670	6670	1025
123	20240422	172300	195836520	6670	6670	6670	6670	0
124	20240422	172200	195836520	6670	6670	6670	6670	0
125	20240422	172100	195836520	6670	6670	6670	6670	0
126	20240422	172000	195836520	6670	6670	6670	6670	0
127	20240422	171900	195836520	6670	6670	6670	6670	0
128	20240422	171800	195836520	6670	6670	6670	6670	0
129	20240422	171700	195836520	6670	6670	6670	6670	0
130	20240422	171600	195836520	6670	6670	6670	6670	0
131	20240422	171500	195836520	6670	6670	6670	6670	0
132	20240422	171400	195836520	6670	6670	6670	6670	0
133	20240422	171300	195836520	6670	6670	6670	6670	0
134	20240422	171200	195836520	6670	6670	6670	6670	0
135	20240422	171100	195836520	6670	6670	6670	6670	0
136	20240422	171000	195836520	6670	6670	6670	6670	0
137	20240422	170900	195836520	6670	6670	6670	6670	0
138	20240422	170800	195836520	6670	6670	6670	6670	0
139	20240422	170700	195836520	6670	6670	6670	6670	0
140	20240422	170600	195836520	6670	6670	6670	6670	0
141	20240422	170500	195836520	6670	6670	6670	6670	0
142	20240422	170400	195836520	6670	6670	6670	6670	0
143	20240422	170300	195836520	6670	6670	6670	6670	0
144	20240422	170200	195836520	6670	6670	6670	6670	0
145	20240422	170100	195836520	6670	6670	6670	6670	0
146	20240422	170000	195836520	6670	6670	6670	6670	0
147	20240422	165900	195836520	6670	6670	6670	6670	0
148	20240422	165800	195836520	6670	6670	6670	6670	0
149	20240422	165700	195836520	6670	6670	6670	6670	0
150	20240422	165600	195836520	6670	6670	6670	6670	0
151	20240422	165500	195836520	6670	6670	6670	6670	0
152	20240422	165400	195836520	6670	6670	6670	6670	1025
153	20240422	165300	195836520	6670	6670	6670	6670	0
154	20240422	165200	195836520	6670	6670	6670	6670	0
155	20240422	165100	195836520	6670	6670	6670	6670	0
156	20240422	165000	195836520	6670	6670	6670	6670	0
157	20240422	164900	195836520	6670	6670	6670	6670	0
158	20240422	164800	195836520	6670	6670	6670	6670	0
159	20240422	164700	195836520	6670	6670	6670	6670	0
160	20240422	164600	195836520	6670	6670	6670	6670	0
161	20240422	164500	195836520	6670	6670	6670	6670	0
162	20240422	164400	195836520	6670	6670	6670	6670	0
163	20240422	164300	195836520	6670	6670	6670	6670	0
164	20240422	164200	195836520	6670	6670	6670	6670	0
165	20240422	164100	195836520	6670	6670	6670	6670	0
166	20240422	164000	195836520	6670	6670	6670	6670	0
167	20240422	163900	195836520	6670	6670	6670	6670	0
168	20240422	163800	195836520	6670	6670	6670	6670	0
169	20240422	163700	195836520	6670	6670	6670	6670	0
170	20240422	163600	195836520	6670	6670	6670	6670	0
171	20240422	163500	195836520	6670	6670	6670	6670	0
172	20240422	163400	195836520	6670	6670	6670	6670	0
173	20240422	163300	195836520	6670	6670	6670	6670	0
174	20240422	163200	195836520	6670	6670	6670	6670	0
175	20240422	163100	195836520	6670	6670	6670	6670	0
176	20240422	163000	195836520	6670	6670	6670	6670	0
177	20240422	162900	195836520	6670	6670	6670	6670	0
178	20240422	162800	195836520	6670	6670	6670	6670	0
179	20240422	162700	195836520	6670	6670	6670	6670	0
180	20240422	162600	195836520	6670	6670	6670	6670	0
181	20240422	162500	195836520	6670	6670	6670	6670	0
182	20240422	162400	195836520	6670	6670	6670	6670	1025
183	20240422	162300	195836520	6670	6670	6670	6670	0
184	20240422	162200	195836520	6670	6670	6670	6670	0
185	20240422	162100	195836520	6670	6670	6670	6670	0
186	20240422	162000	195836520	6670	6670	6670	6670	0
187	20240422	161900	195836520	6670	6670	6670	6670	0
188	20240422	161800	195836520	6670	6670	6670	6670	0
189	20240422	161700	195836520	6670	6670	6670	6670	0
190	20240422	161600	195836520	6670	6670	6670	6670	0
191	20240422	161500	195836520	6670	6670	6670	6670	0
192	20240422	161400	195836520	6670	6670	6670	6670	0
193	20240422	161300	195836520	6670	6670	6670	6670	0
194	20240422	161200	195836520	6670	6670	6670	6670	0
195	20240422	161100	195836520	6670	6670	6670	6670	0
196	20240422	161000	195836520	6670	6670	6670	6670	0
197	20240422	160900	195836520	6670	6670	6670	6670	0
198	20240422	160800	195836520	6670	6670	6670	6670	0
199	20240422	160700	195836520	6670	6670	6670	6670	0
200	20240422	160600	195836520	6670	6670	6670	6670	0
201	20240422	160500	195836520	6670	6670	6670	6670	0
202	20240422	160400	195836520	6670	6670	6670	6670	0
203	20240422	160300	195836520	6670	6670	6670	6670	0
204	20240422	160200	195836520	6670	6670	6670	6670	0
205	20240422	160100	195836520	6670	6670	6670	6670	0
206	20240422	160000	195836520	6670	6670	6670	6670	0
207	20240422	155900	195836520	6670	6670	6670	6670	0
208	20240422	155800	195836520	6670	6670	6670	6670	0
209	20240422	155700	195836520	6670	6670	6670	6670	0
210	20240422	155600	195836520	6670	6670	6670	6670	0
211	20240422	155500	195836520	6670	6670	6670	6670	0
212	20240422	155400	195836520	6670	6670	6670	6670	1025
213	20240422	155300	195836520	6670	6670	6670	6670	0
214	20240422	155200	195836520	6670	6670	6670	6670	0
215	20240422	155100	195836520	6670	6670	6670	6670	0
216	20240422	155000	195836520	6670	6670	6670	6670	0
217	20240422	154900	195836520	6670	6670	6670	6670	0
218	20240422	154800	195836520	6670	6670	6670	6670	0
219	20240422	154700	195836520	6670	6670	6670	6670	0
220	20240422	154600	195836520	6670	6670	6670	6670	0
221	20240422	154500	195836520	6670	6670	6670	6670	0
222	20240422	154400	195836520	6670	6670	6670	6670	0
223	20240422	154300	195836520	6670	6670	6670	6670	0
224	20240422	154200	195836520	6670	6670	6670	6670	0
225	20240422	154100	195836520	6670	6670	6670	6670	0
226	20240422	154000	195836520	6670	6670	6670	6670	0
227	20240422	153900	195836520	6670	6670	6670	6670	0
228	20240422	153800	195836520	6670	6670	6670	6670	0
229	20240422	153700	195836520	6670	6670	6670	6670	0
230	20240422	153600	195836520	6670	6670	6670	6670	0
231	20240422	153500	195836520	6670	6670	6670	6670	0
232	20240422	153400	195836520	6670	6670	6670	6670	0
233	20240422	153300	195836520	6670	6670	6670	6670	0
234	20240422	153200	195836520	6670	6670	6670	6670	0
235	20240422	153100	195836520	6670	6670	6670	6670	0
236	20240422	153000	195836520	6670	6670	6670	6670	1025
237	20240422	152900	188999770	6620	6620	6620	6620	0
238	20240422	152800	188999770	6620	6620	6620	6620	0
239	20240422	152700	188999770	6620	6620	6620	6620	0
240	20240422	152600	188999770	6620	6620	6620	6620	0
241	20240422	152500	188999770	6620	6620	6620	6620	0
242	20240422	152400	188999770	6620	6620	6620	6620	0
243	20240422	152300	188999770	6620	6620	6620	6620	0
244	20240422	152200	188999770	6620	6620	6620	6620	0
245	20240422	152100	188999770	6620	6620	6620	6620	0
246	20240422	152000	188999770	6620	6620	6620	6620	0
247	20240422	151900	188999770	6620	6650	6650	6620	43
248	20240422	151800	188713920	6650	6650	6650	6650	0
249	20240422	151700	188713920	6650	6650	6650	6650	1
250	20240422	151600	188707270	6640	6640	6640	6640	0
251	20240422	151500	188707270	6640	6650	6650	6640	28
252	20240422	151400	188521340	6640	6640	6640	6640	0
253	20240422	151300	188521340	6640	6630	6640	6630	34
254	20240422	151200	188295910	6650	6650	6650	6650	0
255	20240422	151100	188295910	6650	6650	6650	6650	0
256	20240422	151000	188295910	6650	6650	6650	6650	0
257	20240422	150900	188295910	6650	6650	6650	6650	0
258	20240422	150800	188295910	6650	6650	6650	6650	0
259	20240422	150700	188295910	6650	6650	6650	6650	0
260	20240422	150600	188295910	6650	6650	6650	6650	1
261	20240422	150500	188289260	6640	6640	6640	6640	1
262	20240422	150400	188282620	6600	6610	6610	6600	2000
263	20240422	150300	175080980	6650	6650	6650	6650	0
264	20240422	150200	175080980	6650	6650	6650	6650	0
265	20240422	150100	175080980	6650	6650	6650	6650	0
266	20240422	150000	175080980	6650	6650	6650	6650	30
267	20240422	145900	174881480	6650	6650	6650	6650	0
268	20240422	145800	174881480	6650	6640	6650	6610	13
269	20240422	145700	174795180	6640	6640	6640	6640	1
270	20240422	145600	174788540	6630	6630	6630	6630	10
271	20240422	145500	174722240	6630	6630	6630	6630	0
272	20240422	145400	174722240	6630	6630	6630	6630	0
273	20240422	145300	174722240	6630	6630	6630	6630	30
274	20240422	145200	174523340	6610	6610	6610	6610	0
275	20240422	145100	174523340	6610	6610	6610	6610	0
276	20240422	145000	174523340	6610	6610	6610	6610	0
277	20240422	144900	174523340	6610	6610	6610	6610	0
278	20240422	144800	174523340	6610	6630	6630	6610	32
279	20240422	144700	174311200	6630	6630	6630	6630	0
280	20240422	144600	174311200	6630	6630	6630	6630	0
281	20240422	144500	174311200	6630	6630	6630	6630	0
282	20240422	144400	174311200	6630	6630	6630	6630	30
283	20240422	144300	174112300	6640	6640	6640	6640	0
284	20240422	144200	174112300	6640	6640	6640	6640	0
285	20240422	144100	174112300	6640	6640	6640	6640	32
286	20240422	144000	173899820	6640	6640	6640	6640	2
287	20240422	143900	173886540	6610	6610	6610	6610	0
288	20240422	143800	173886540	6610	6610	6610	6610	1
289	20240422	143700	173879930	6630	6630	6630	6630	0
290	20240422	143600	173879930	6630	6630	6630	6630	0
291	20240422	143500	173879930	6630	6630	6630	6630	0
292	20240422	143400	173879930	6630	6630	6630	6630	0
293	20240422	143300	173879930	6630	6630	6630	6630	0
294	20240422	143200	173879930	6630	6630	6630	6630	0
295	20240422	143100	173879930	6630	6630	6630	6630	0
296	20240422	143000	173879930	6630	6630	6630	6630	0
297	20240422	142900	173879930	6630	6630	6630	6630	301
298	20240422	142800	171884300	6630	6630	6630	6630	0
299	20240422	142700	171884300	6630	6630	6630	6630	0
300	20240422	142600	171884300	6630	6630	6630	6630	1
301	20240422	142500	171877670	6580	6580	6580	6580	0
302	20240422	142400	171877670	6580	6580	6580	6580	58
303	20240422	142300	171496030	6620	6620	6620	6620	0
304	20240422	142200	171496030	6620	6620	6620	6620	0
305	20240422	142100	171496030	6620	6610	6620	6610	2
306	20240422	142000	171482800	6630	6630	6630	6630	0
307	20240422	141900	171482800	6630	6630	6630	6630	0
308	20240422	141800	171482800	6630	6630	6630	6630	0
309	20240422	141700	171482800	6630	6630	6630	6630	0
310	20240422	141600	171482800	6630	6590	6630	6570	301
311	20240422	141500	169504230	6630	6620	6630	6620	2
312	20240422	141400	169490980	6590	6590	6590	6590	198
313	20240422	141300	168186160	6580	6580	6580	6580	0
314	20240422	141200	168186160	6580	6580	6580	6580	0
315	20240422	141100	168186160	6580	6620	6620	6580	1006
316	20240422	141000	161551530	6630	6630	6630	6630	2
317	20240422	140900	161538270	6630	6630	6630	6630	0
318	20240422	140800	161538270	6630	6630	6630	6630	0
319	20240422	140700	161538270	6630	6630	6630	6630	0
320	20240422	140600	161538270	6630	6630	6630	6630	1
321	20240422	140500	161531640	6620	6620	6620	6620	0
322	20240422	140400	161531640	6620	6620	6620	6620	0
323	20240422	140300	161531640	6620	6620	6620	6620	70
324	20240422	140200	161068240	6640	6640	6640	6640	0
325	20240422	140100	161068240	6640	6640	6640	6640	0
326	20240422	140000	161068240	6640	6640	6640	6640	0
327	20240422	135900	161068240	6640	6640	6640	6640	0
328	20240422	135800	161068240	6640	6640	6640	6640	0
329	20240422	135700	161068240	6640	6640	6640	6640	0
330	20240422	135600	161068240	6640	6640	6640	6640	0
331	20240422	135500	161068240	6640	6640	6640	6640	0
332	20240422	135400	161068240	6640	6640	6640	6640	0
333	20240422	135300	161068240	6640	6640	6640	6640	0
334	20240422	135200	161068240	6640	6640	6640	6640	0
335	20240422	135100	161068240	6640	6640	6640	6640	0
336	20240422	135000	161068240	6640	6640	6640	6640	1
337	20240422	134900	161061600	6630	6630	6630	6630	32
338	20240422	134800	160849440	6640	6640	6640	6640	0
339	20240422	134700	160849440	6640	6640	6640	6640	0
340	20240422	134600	160849440	6640	6640	6640	6640	0
341	20240422	134500	160849440	6640	6640	6640	6640	0
342	20240422	134400	160849440	6640	6640	6640	6640	1
343	20240422	134300	160842800	6630	6630	6630	6630	39
344	20240422	134200	160584230	6640	6640	6640	6640	0
345	20240422	134100	160584230	6640	6640	6640	6640	0
346	20240422	134000	160584230	6640	6640	6640	6640	0
347	20240422	133900	160584230	6640	6640	6640	6640	0
348	20240422	133800	160584230	6640	6640	6640	6640	0
349	20240422	133700	160584230	6640	6640	6640	6640	0
350	20240422	133600	160584230	6640	6640	6640	6640	0
351	20240422	133500	160584230	6640	6640	6640	6640	0
352	20240422	133400	160584230	6640	6640	6640	6640	0
353	20240422	133300	160584230	6640	6640	6640	6640	2
354	20240422	133200	160570950	6640	6640	6640	6640	0
355	20240422	133100	160570950	6640	6640	6640	6640	0
356	20240422	133000	160570950	6640	6640	6640	6640	0
357	20240422	132900	160570950	6640	6640	6640	6640	0
358	20240422	132800	160570950	6640	6640	6640	6640	450
359	20240422	132700	157582950	6640	6640	6640	6640	0
360	20240422	132600	157582950	6640	6640	6640	6640	0
361	20240422	132500	157582950	6640	6640	6640	6640	137
362	20240422	132400	156673270	6640	6640	6640	6640	0
363	20240422	132300	156673270	6640	6640	6640	6640	0
364	20240422	132200	156673270	6640	6640	6640	6640	0
365	20240422	132100	156673270	6640	6640	6640	6640	0
366	20240422	132000	156673270	6640	6640	6640	6640	0
367	20240422	131900	156673270	6640	6640	6640	6640	0
368	20240422	131800	156673270	6640	6640	6640	6640	0
369	20240422	131700	156673270	6640	6640	6640	6640	0
370	20240422	131600	156673270	6640	6640	6640	6640	0
371	20240422	131500	156673270	6640	6640	6640	6640	0
372	20240422	131400	156673270	6640	6640	6640	6640	33
373	20240422	131300	156454150	6640	6640	6640	6640	0
374	20240422	131200	156454150	6640	6640	6640	6640	0
375	20240422	131100	156454150	6640	6640	6640	6640	200
376	20240422	131000	155126150	6640	6640	6640	6640	0
377	20240422	130900	155126150	6640	6640	6640	6640	0
378	20240422	130800	155126150	6640	6640	6640	6640	0
379	20240422	130700	155126150	6640	6640	6640	6640	0
380	20240422	130600	155126150	6640	6640	6640	6640	86
381	20240422	130500	154555110	6640	6640	6640	6640	0
382	20240422	130400	154555110	6640	6640	6640	6640	301
383	20240422	130300	152556470	6640	6640	6640	6640	0
384	20240422	130200	152556470	6640	6640	6640	6640	0
385	20240422	130100	152556470	6640	6640	6640	6640	0
386	20240422	130000	152556470	6640	6640	6640	6640	0
387	20240422	125900	152556470	6640	6640	6640	6640	0
388	20240422	125800	152556470	6640	6640	6640	6640	5
389	20240422	125700	152523270	6650	6650	6650	6650	0
390	20240422	125600	152523270	6650	6650	6650	6650	0
391	20240422	125500	152523270	6650	6650	6650	6650	0
392	20240422	125400	152523270	6650	6650	6650	6650	0
393	20240422	125300	152523270	6650	6650	6650	6650	0
394	20240422	125200	152523270	6650	6650	6650	6650	0
395	20240422	125100	152523270	6650	6650	6650	6650	0
396	20240422	125000	152523270	6650	6650	6650	6650	0
397	20240422	124900	152523270	6650	6650	6650	6650	1
398	20240422	124800	152516620	6640	6640	6640	6640	60
399	20240422	124700	152118220	6650	6650	6650	6650	0
400	20240422	124600	152118220	6650	6650	6650	6650	0
401	20240422	124500	152118220	6650	6650	6650	6650	0
402	20240422	124400	152118220	6650	6650	6650	6650	0
403	20240422	124300	152118220	6650	6640	6650	6640	32
404	20240422	124200	151905430	6650	6650	6650	6650	0
405	20240422	124100	151905430	6650	6650	6650	6650	0
406	20240422	124000	151905430	6650	6650	6650	6650	0
407	20240422	123900	151905430	6650	6650	6650	6650	32
408	20240422	123800	151692630	6650	6650	6650	6650	0
409	20240422	123700	151692630	6650	6650	6650	6650	0
410	20240422	123600	151692630	6650	6650	6650	6650	0
411	20240422	123500	151692630	6650	6650	6650	6650	100
412	20240422	123400	151027630	6650	6650	6650	6650	32
413	20240422	123300	150814830	6650	6650	6650	6650	0
414	20240422	123200	150814830	6650	6640	6650	6640	2
415	20240422	123100	150801540	6650	6650	6650	6650	0
416	20240422	123000	150801540	6650	6650	6650	6650	0
417	20240422	122900	150801540	6650	6650	6650	6650	0
418	20240422	122800	150801540	6650	6650	6650	6650	0
419	20240422	122700	150801540	6650	6650	6650	6650	0
420	20240422	122600	150801540	6650	6650	6650	6650	0
421	20240422	122500	150801540	6650	6650	6650	6650	0
422	20240422	122400	150801540	6650	6640	6650	6640	32
423	20240422	122300	150588750	6650	6650	6650	6650	0
424	20240422	122200	150588750	6650	6650	6650	6650	0
425	20240422	122100	150588750	6650	6650	6650	6650	0
426	20240422	122000	150588750	6650	6650	6650	6650	0
427	20240422	121900	150588750	6650	6650	6650	6650	0
428	20240422	121800	150588750	6650	6650	6650	6650	0
429	20240422	121700	150588750	6650	6650	6650	6650	0
430	20240422	121600	150588750	6650	6650	6650	6650	0
431	20240422	121500	150588750	6650	6650	6650	6650	0
432	20240422	121400	150588750	6650	6650	6650	6650	0
433	20240422	121300	150588750	6650	6650	6650	6650	0
434	20240422	121200	150588750	6650	6650	6650	6650	0
435	20240422	121100	150588750	6650	6650	6650	6650	0
436	20240422	121000	150588750	6650	6650	6650	6650	0
437	20240422	120900	150588750	6650	6650	6650	6650	0
438	20240422	120800	150588750	6650	6650	6650	6650	0
439	20240422	120700	150588750	6650	6650	6650	6650	0
440	20240422	120600	150588750	6650	6650	6650	6650	0
441	20240422	120500	150588750	6650	6650	6650	6650	0
442	20240422	120400	150588750	6650	6650	6650	6650	5
443	20240422	120300	150555500	6630	6630	6630	6630	0
444	20240422	120200	150555500	6630	6630	6630	6630	0
445	20240422	120100	150555500	6630	6630	6630	6630	0
446	20240422	120000	150555500	6630	6630	6630	6630	0
447	20240422	115900	150555500	6630	6630	6630	6630	0
448	20240422	115800	150555500	6630	6630	6630	6630	0
449	20240422	115700	150555500	6630	6630	6630	6630	0
450	20240422	115600	150555500	6630	6630	6630	6630	64
451	20240422	115500	150131180	6630	6630	6630	6630	0
452	20240422	115400	150131180	6630	6630	6630	6630	0
453	20240422	115300	150131180	6630	6630	6630	6630	0
454	20240422	115200	150131180	6630	6630	6630	6630	0
455	20240422	115100	150131180	6630	6630	6630	6630	0
456	20240422	115000	150131180	6630	6630	6630	6630	25
457	20240422	114900	149965430	6650	6650	6650	6650	0
458	20240422	114800	149965430	6650	6650	6650	6650	0
459	20240422	114700	149965430	6650	6650	6650	6650	0
460	20240422	114600	149965430	6650	6640	6650	6640	3
461	20240422	114500	149945500	6640	6640	6640	6640	0
462	20240422	114400	149945500	6640	6640	6640	6640	0
463	20240422	114300	149945500	6640	6640	6640	6640	0
464	20240422	114200	149945500	6640	6640	6640	6640	0
465	20240422	114100	149945500	6640	6640	6640	6640	127
466	20240422	114000	149102220	6650	6650	6650	6650	0
467	20240422	113900	149102220	6650	6650	6650	6650	0
468	20240422	113800	149102220	6650	6650	6650	6650	31
469	20240422	113700	148896070	6650	6650	6650	6650	0
470	20240422	113600	148896070	6650	6650	6650	6650	0
471	20240422	113500	148896070	6650	6650	6650	6650	0
472	20240422	113400	148896070	6650	6650	6650	6650	0
473	20240422	113300	148896070	6650	6650	6650	6650	0
474	20240422	113200	148896070	6650	6650	6650	6650	0
475	20240422	113100	148896070	6650	6650	6650	6650	0
476	20240422	113000	148896070	6650	6650	6650	6650	0
477	20240422	112900	148896070	6650	6650	6650	6650	0
478	20240422	112800	148896070	6650	6650	6650	6650	0
479	20240422	112700	148896070	6650	6650	6650	6650	0
480	20240422	112600	148896070	6650	6650	6650	6650	0
481	20240422	112500	148896070	6650	6650	6650	6650	0
482	20240422	112400	148896070	6650	6650	6650	6650	0
483	20240422	112300	148896070	6650	6650	6650	6650	0
484	20240422	112200	148896070	6650	6650	6650	6650	0
485	20240422	112100	148896070	6650	6650	6650	6650	0
486	20240422	112000	148896070	6650	6650	6650	6650	1
487	20240422	111900	148889420	6640	6640	6640	6640	0
488	20240422	111800	148889420	6640	6640	6640	6640	0
489	20240422	111700	148889420	6640	6640	6640	6640	0
490	20240422	111600	148889420	6640	6640	6640	6640	0
491	20240422	111500	148889420	6640	6640	6640	6640	121
492	20240422	111400	148085980	6670	6670	6670	6670	0
493	20240422	111300	148085980	6670	6670	6670	6670	0
494	20240422	111200	148085980	6670	6670	6670	6670	0
495	20240422	111100	148085980	6670	6670	6670	6670	0
496	20240422	111000	148085980	6670	6670	6670	6670	8
497	20240422	110900	148032620	6650	6650	6650	6650	0
498	20240422	110800	148032620	6650	6650	6650	6650	0
499	20240422	110700	148032620	6650	6650	6650	6650	63
500	20240422	110600	147613670	6670	6670	6670	6670	0
501	20240422	110500	147613670	6670	6670	6670	6670	0
502	20240422	110400	147613670	6670	6670	6670	6670	0
503	20240422	110300	147613670	6670	6670	6670	6670	0
504	20240422	110200	147613670	6670	6670	6670	6670	0
505	20240422	110100	147613670	6670	6650	6670	6650	133
506	20240422	110000	146729200	6670	6670	6670	6670	0
507	20240422	105900	146729200	6670	6670	6670	6670	0
508	20240422	105800	146729200	6670	6670	6670	6670	31
509	20240422	105700	146522430	6650	6650	6650	6650	0
510	20240422	105600	146522430	6650	6650	6650	6650	0
511	20240422	105500	146522430	6650	6650	6650	6650	0
512	20240422	105400	146522430	6650	6650	6650	6650	98
513	20240422	105300	145870730	6660	6640	6660	6640	166
514	20240422	105200	144765680	6600	6600	6600	6600	0
515	20240422	105100	144765680	6600	6600	6600	6600	0
516	20240422	105000	144765680	6600	6630	6630	6600	2000
517	20240422	104900	131564340	6630	6630	6630	6630	0
518	20240422	104800	131564340	6630	6630	6630	6630	0
519	20240422	104700	131564340	6630	6630	6630	6630	0
520	20240422	104600	131564340	6630	6630	6630	6630	0
521	20240422	104500	131564340	6630	6630	6630	6630	0
522	20240422	104400	131564340	6630	6630	6630	6630	1
523	20240422	104300	131557710	6600	6600	6600	6600	0
524	20240422	104200	131557710	6600	6600	6600	6600	0
525	20240422	104100	131557710	6600	6600	6600	6600	0
526	20240422	104000	131557710	6600	6600	6600	6600	0
527	20240422	103900	131557710	6600	6620	6620	6600	231
528	20240422	103800	130031550	6640	6640	6640	6640	0
529	20240422	103700	130031550	6640	6640	6640	6640	0
530	20240422	103600	130031550	6640	6640	6640	6640	2
531	20240422	103500	130018270	6640	6640	6640	6640	3
532	20240422	103400	129998350	6620	6620	6620	6620	0
533	20240422	103300	129998350	6620	6620	6620	6620	28
534	20240422	103200	129812990	6620	6600	6620	6600	249
535	20240422	103100	128169310	6600	6600	6600	6600	0
536	20240422	103000	128169310	6600	6600	6600	6600	2
537	20240422	102900	128156110	6600	6600	6600	6600	1
538	20240422	102800	128149510	6600	6600	6600	6600	197
539	20240422	102700	126849310	6600	6600	6600	6600	8
540	20240422	102600	126796510	6600	6600	6600	6600	0
541	20240422	102500	126796510	6600	6600	6600	6600	0
542	20240422	102400	126796510	6600	6600	6600	6600	280
543	20240422	102300	124948510	6600	6600	6600	6600	100
544	20240422	102200	124288510	6600	6600	6600	6600	0
545	20240422	102100	124288510	6600	6600	6600	6600	0
546	20240422	102000	124288510	6600	6610	6610	6600	150
547	20240422	101900	123297900	6620	6620	6620	6620	0
548	20240422	101800	123297900	6620	6620	6620	6620	16
549	20240422	101700	123191980	6600	6600	6600	6600	0
550	20240422	101600	123191980	6600	6600	6600	6600	0
551	20240422	101500	123191980	6600	6620	6620	6600	1500
552	20240422	101400	113284820	6630	6630	6630	6630	0
553	20240422	101300	113284820	6630	6630	6630	6630	280
554	20240422	101200	111428420	6620	6620	6620	6620	40
555	20240422	101100	111163620	6680	6680	6680	6680	0
556	20240422	101000	111163620	6680	6680	6680	6680	0
557	20240422	100900	111163620	6680	6680	6680	6680	0
558	20240422	100800	111163620	6680	6680	6680	6680	1660
559	20240422	100700	100074820	6690	6690	6690	6690	75
560	20240422	100600	99573070	6690	6680	6690	6680	551
561	20240422	100500	95889890	6680	6680	6680	6680	0
562	20240422	100400	95889890	6680	6650	6680	6650	466
563	20240422	100300	92779940	6600	6600	6600	6600	300
564	20240422	100200	90799940	6610	6620	6620	6610	519
565	20240422	100100	87369290	6640	6640	6640	6640	1
566	20240422	100000	87362650	6650	6620	6650	6620	5
567	20240422	095900	87329480	6600	6600	6600	6600	0
568	20240422	095800	87329480	6600	6600	6600	6600	196
569	20240422	095700	86035880	6600	6600	6600	6600	184
570	20240422	095600	84821480	6600	6610	6610	6600	2819
571	20240422	095500	66205720	6600	6600	6600	6600	317
572	20240422	095400	64113520	6590	6590	6590	6590	0
573	20240422	095300	64113520	6590	6610	6610	6590	1042
574	20240422	095200	57237910	6650	6650	6650	6650	0
575	20240422	095100	57237910	6650	6650	6650	6650	0
576	20240422	095000	57237910	6650	6650	6650	6650	0
577	20240422	094900	57237910	6650	6650	6650	6650	2
578	20240422	094800	57224610	6620	6620	6620	6620	2
579	20240422	094700	57211370	6660	6660	6660	6660	0
580	20240422	094600	57211370	6660	6660	6660	6660	0
581	20240422	094500	57211370	6660	6600	6660	6600	4
582	20240422	094400	57184850	6600	6600	6600	6600	145
583	20240422	094300	56227850	6600	6600	6600	6600	0
584	20240422	094200	56227850	6600	6620	6620	6600	2024
585	20240422	094100	42865140	6620	6630	6630	6620	1200
586	20240422	094000	34921130	6650	6650	6650	6650	1
587	20240422	093900	34914480	6630	6630	6630	6630	0
588	20240422	093800	34914480	6630	6630	6630	6630	220
589	20240422	093700	33455880	6660	6660	6660	6660	36
590	20240422	093600	33216120	6660	6650	6660	6650	68
591	20240422	093500	32763440	6630	6630	6630	6630	0
592	20240422	093400	32763440	6630	6630	6630	6630	0
593	20240422	093300	32763440	6630	6630	6630	6630	300
594	20240422	093200	30774440	6650	6650	6650	6650	0
595	20240422	093100	30774440	6650	6650	6650	6620	459
596	20240422	093000	27722980	6640	6640	6640	6640	35
597	20240422	092900	27490580	6630	6660	6660	6630	1786
598	20240422	092800	15605370	6700	6700	6700	6700	0
599	20240422	092700	15605370	6700	6700	6700	6700	0
600	20240422	092600	15605370	6700	6700	6700	6700	0
601	20240422	092500	15605370	6700	6700	6700	6700	38
602	20240422	092400	15350770	6660	6660	6660	6660	26
603	20240422	092300	15177610	6650	6650	6650	6650	1
604	20240422	092200	15170960	6700	6700	6700	6700	0
605	20240422	092100	15170960	6700	6680	6700	6650	2036
606	20240422	092000	1624540	6690	6690	6690	6690	0
607	20240422	091900	1624540	6690	6690	6690	6690	0
608	20240422	091800	1624540	6690	6690	6690	6690	1
609	20240422	091700	1617850	6700	6710	6710	6700	2
610	20240422	091600	1604440	6710	6710	6710	6710	1
611	20240422	091500	1597730	6690	6690	6690	6690	116
612	20240422	091400	821690	6650	6650	6650	6650	0
613	20240422	091300	821690	6650	6650	6650	6650	0
614	20240422	091200	821690	6650	6650	6650	6650	0
615	20240422	091100	821690	6650	6650	6650	6650	0
616	20240422	091000	821690	6650	6650	6650	6650	0
617	20240422	090900	821690	6650	6650	6650	6650	1
618	20240422	090800	815040	6700	6700	6700	6700	30
619	20240422	090700	614040	6700	6700	6700	6700	2
620	20240422	090600	600640	6700	6700	6700	6700	1
621	20240422	090500	593940	6660	6660	6660	6660	0
622	20240422	090400	593940	6660	6660	6660	6660	53
623	20240422	090300	240960	6660	6710	6710	6660	36
624	20240422	090200	0	6730	6730	6730	6730	0
625	20240422	090100	0	6730	6730	6730	6730	0
626	20240422	090000	0	6730	6730	6730	6730	0