KissMeData/279060/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	210000	8523565	2375	2375	2375	2375	75
3	20240422	205900	8523565	2375	2375	2375	2375	0
4	20240422	205800	8523565	2375	2375	2375	2375	0
5	20240422	205700	8523565	2375	2375	2375	2375	0
6	20240422	205600	8523565	2375	2375	2375	2375	0
7	20240422	205500	8523565	2375	2375	2375	2375	0
8	20240422	205400	8523565	2375	2375	2375	2375	0
9	20240422	205300	8523565	2375	2375	2375	2375	0
10	20240422	205200	8523565	2375	2375	2375	2375	0
11	20240422	205100	8523565	2375	2375	2375	2375	0
12	20240422	205000	8523565	2375	2375	2375	2375	0
13	20240422	204900	8523565	2375	2375	2375	2375	0
14	20240422	204800	8523565	2375	2375	2375	2375	0
15	20240422	204700	8523565	2375	2375	2375	2375	0
16	20240422	204600	8523565	2375	2375	2375	2375	0
17	20240422	204500	8523565	2375	2375	2375	2375	0
18	20240422	204400	8523565	2375	2375	2375	2375	0
19	20240422	204300	8523565	2375	2375	2375	2375	0
20	20240422	204200	8523565	2375	2375	2375	2375	0
21	20240422	204100	8523565	2375	2375	2375	2375	0
22	20240422	204000	8523565	2375	2375	2375	2375	0
23	20240422	203900	8523565	2375	2375	2375	2375	0
24	20240422	203800	8523565	2375	2375	2375	2375	0
25	20240422	203700	8523565	2375	2375	2375	2375	0
26	20240422	203600	8523565	2375	2375	2375	2375	0
27	20240422	203500	8523565	2375	2375	2375	2375	0
28	20240422	203400	8523565	2375	2375	2375	2375	0
29	20240422	203300	8523565	2375	2375	2375	2375	0
30	20240422	203200	8523565	2375	2375	2375	2375	0
31	20240422	203100	8523565	2375	2375	2375	2375	0
32	20240422	203000	8523565	2375	2375	2375	2375	75
33	20240422	202900	8523565	2375	2375	2375	2375	0
34	20240422	202800	8523565	2375	2375	2375	2375	0
35	20240422	202700	8523565	2375	2375	2375	2375	0
36	20240422	202600	8523565	2375	2375	2375	2375	0
37	20240422	202500	8523565	2375	2375	2375	2375	0
38	20240422	202400	8523565	2375	2375	2375	2375	0
39	20240422	202300	8523565	2375	2375	2375	2375	0
40	20240422	202200	8523565	2375	2375	2375	2375	0
41	20240422	202100	8523565	2375	2375	2375	2375	0
42	20240422	202000	8523565	2375	2375	2375	2375	0
43	20240422	201900	8523565	2375	2375	2375	2375	0
44	20240422	201800	8523565	2375	2375	2375	2375	0
45	20240422	201700	8523565	2375	2375	2375	2375	0
46	20240422	201600	8523565	2375	2375	2375	2375	0
47	20240422	201500	8523565	2375	2375	2375	2375	0
48	20240422	201400	8523565	2375	2375	2375	2375	0
49	20240422	201300	8523565	2375	2375	2375	2375	0
50	20240422	201200	8523565	2375	2375	2375	2375	0
51	20240422	201100	8523565	2375	2375	2375	2375	0
52	20240422	201000	8523565	2375	2375	2375	2375	0
53	20240422	200900	8523565	2375	2375	2375	2375	0
54	20240422	200800	8523565	2375	2375	2375	2375	0
55	20240422	200700	8523565	2375	2375	2375	2375	0
56	20240422	200600	8523565	2375	2375	2375	2375	0
57	20240422	200500	8523565	2375	2375	2375	2375	0
58	20240422	200400	8523565	2375	2375	2375	2375	0
59	20240422	200300	8523565	2375	2375	2375	2375	0
60	20240422	200200	8523565	2375	2375	2375	2375	0
61	20240422	200100	8523565	2375	2375	2375	2375	0
62	20240422	200000	8523565	2375	2375	2375	2375	75
63	20240422	195900	8523565	2375	2375	2375	2375	0
64	20240422	195800	8523565	2375	2375	2375	2375	0
65	20240422	195700	8523565	2375	2375	2375	2375	0
66	20240422	195600	8523565	2375	2375	2375	2375	0
67	20240422	195500	8523565	2375	2375	2375	2375	0
68	20240422	195400	8523565	2375	2375	2375	2375	0
69	20240422	195300	8523565	2375	2375	2375	2375	0
70	20240422	195200	8523565	2375	2375	2375	2375	0
71	20240422	195100	8523565	2375	2375	2375	2375	0
72	20240422	195000	8523565	2375	2375	2375	2375	0
73	20240422	194900	8523565	2375	2375	2375	2375	0
74	20240422	194800	8523565	2375	2375	2375	2375	0
75	20240422	194700	8523565	2375	2375	2375	2375	0
76	20240422	194600	8523565	2375	2375	2375	2375	0
77	20240422	194500	8523565	2375	2375	2375	2375	0
78	20240422	194400	8523565	2375	2375	2375	2375	0
79	20240422	194300	8523565	2375	2375	2375	2375	0
80	20240422	194200	8523565	2375	2375	2375	2375	0
81	20240422	194100	8523565	2375	2375	2375	2375	0
82	20240422	194000	8523565	2375	2375	2375	2375	0
83	20240422	193900	8523565	2375	2375	2375	2375	0
84	20240422	193800	8523565	2375	2375	2375	2375	0
85	20240422	193700	8523565	2375	2375	2375	2375	0
86	20240422	193600	8523565	2375	2375	2375	2375	0
87	20240422	193500	8523565	2375	2375	2375	2375	0
88	20240422	193400	8523565	2375	2375	2375	2375	0
89	20240422	193300	8523565	2375	2375	2375	2375	0
90	20240422	193200	8523565	2375	2375	2375	2375	0
91	20240422	193100	8523565	2375	2375	2375	2375	0
92	20240422	193000	8523565	2375	2375	2375	2375	75
93	20240422	192900	8523565	2375	2375	2375	2375	0
94	20240422	192800	8523565	2375	2375	2375	2375	0
95	20240422	192700	8523565	2375	2375	2375	2375	0
96	20240422	192600	8523565	2375	2375	2375	2375	0
97	20240422	192500	8523565	2375	2375	2375	2375	0
98	20240422	192400	8523565	2375	2375	2375	2375	0
99	20240422	192300	8523565	2375	2375	2375	2375	0
100	20240422	192200	8523565	2375	2375	2375	2375	0
101	20240422	192100	8523565	2375	2375	2375	2375	0
102	20240422	192000	8523565	2375	2375	2375	2375	0
103	20240422	191900	8523565	2375	2375	2375	2375	0
104	20240422	191800	8523565	2375	2375	2375	2375	0
105	20240422	191700	8523565	2375	2375	2375	2375	0
106	20240422	191600	8523565	2375	2375	2375	2375	0
107	20240422	191500	8523565	2375	2375	2375	2375	0
108	20240422	191400	8523565	2375	2375	2375	2375	0
109	20240422	191300	8523565	2375	2375	2375	2375	0
110	20240422	191200	8523565	2375	2375	2375	2375	0
111	20240422	191100	8523565	2375	2375	2375	2375	0
112	20240422	191000	8523565	2375	2375	2375	2375	0
113	20240422	190900	8523565	2375	2375	2375	2375	0
114	20240422	190800	8523565	2375	2375	2375	2375	0
115	20240422	190700	8523565	2375	2375	2375	2375	0
116	20240422	190600	8523565	2375	2375	2375	2375	0
117	20240422	190500	8523565	2375	2375	2375	2375	0
118	20240422	190400	8523565	2375	2375	2375	2375	0
119	20240422	190300	8523565	2375	2375	2375	2375	0
120	20240422	190200	8523565	2375	2375	2375	2375	0
121	20240422	190100	8523565	2375	2375	2375	2375	0
122	20240422	190000	8523565	2375	2375	2375	2375	75
123	20240422	185900	8523565	2375	2375	2375	2375	0
124	20240422	185800	8523565	2375	2375	2375	2375	0
125	20240422	185700	8523565	2375	2375	2375	2375	0
126	20240422	185600	8523565	2375	2375	2375	2375	0
127	20240422	185500	8523565	2375	2375	2375	2375	0
128	20240422	185400	8523565	2375	2375	2375	2375	0
129	20240422	185300	8523565	2375	2375	2375	2375	0
130	20240422	185200	8523565	2375	2375	2375	2375	0
131	20240422	185100	8523565	2375	2375	2375	2375	0
132	20240422	185000	8523565	2375	2375	2375	2375	0
133	20240422	184900	8523565	2375	2375	2375	2375	0
134	20240422	184800	8523565	2375	2375	2375	2375	0
135	20240422	184700	8523565	2375	2375	2375	2375	0
136	20240422	184600	8523565	2375	2375	2375	2375	0
137	20240422	184500	8523565	2375	2375	2375	2375	0
138	20240422	184400	8523565	2375	2375	2375	2375	0
139	20240422	184300	8523565	2375	2375	2375	2375	0
140	20240422	184200	8523565	2375	2375	2375	2375	0
141	20240422	184100	8523565	2375	2375	2375	2375	0
142	20240422	184000	8523565	2375	2375	2375	2375	0
143	20240422	183900	8523565	2375	2375	2375	2375	0
144	20240422	183800	8523565	2375	2375	2375	2375	0
145	20240422	183700	8523565	2375	2375	2375	2375	0
146	20240422	183600	8523565	2375	2375	2375	2375	0
147	20240422	183500	8523565	2375	2375	2375	2375	0
148	20240422	183400	8523565	2375	2375	2375	2375	0
149	20240422	183300	8523565	2375	2375	2375	2375	0
150	20240422	183200	8523565	2375	2375	2375	2375	0
151	20240422	183100	8523565	2375	2375	2375	2375	0
152	20240422	183000	8523565	2375	2375	2375	2375	75
153	20240422	182900	8523565	2375	2375	2375	2375	0
154	20240422	182800	8523565	2375	2375	2375	2375	0
155	20240422	182700	8523565	2375	2375	2375	2375	0
156	20240422	182600	8523565	2375	2375	2375	2375	0
157	20240422	182500	8523565	2375	2375	2375	2375	0
158	20240422	182400	8523565	2375	2375	2375	2375	0
159	20240422	182300	8523565	2375	2375	2375	2375	0
160	20240422	182200	8523565	2375	2375	2375	2375	0
161	20240422	182100	8523565	2375	2375	2375	2375	0
162	20240422	182000	8523565	2375	2375	2375	2375	0
163	20240422	181900	8523565	2375	2375	2375	2375	0
164	20240422	181800	8523565	2375	2375	2375	2375	0
165	20240422	181700	8523565	2375	2375	2375	2375	0
166	20240422	181600	8523565	2375	2375	2375	2375	0
167	20240422	181500	8523565	2375	2375	2375	2375	0
168	20240422	181400	8523565	2375	2375	2375	2375	0
169	20240422	181300	8523565	2375	2375	2375	2375	0
170	20240422	181200	8523565	2375	2375	2375	2375	0
171	20240422	181100	8523565	2375	2375	2375	2375	0
172	20240422	181000	8523565	2375	2375	2375	2375	0
173	20240422	180900	8523565	2375	2375	2375	2375	0
174	20240422	180800	8523565	2375	2375	2375	2375	0
175	20240422	180700	8523565	2375	2375	2375	2375	0
176	20240422	180600	8523565	2375	2375	2375	2375	0
177	20240422	180500	8523565	2375	2375	2375	2375	0
178	20240422	180400	8523565	2375	2375	2375	2375	0
179	20240422	180300	8523565	2375	2375	2375	2375	0
180	20240422	180200	8523565	2375	2375	2375	2375	0
181	20240422	180100	8523565	2375	2375	2375	2375	0
182	20240422	180000	8523565	2375	2375	2375	2375	75
183	20240422	175900	8523565	2375	2375	2375	2375	0
184	20240422	175800	8523565	2375	2375	2375	2375	0
185	20240422	175700	8523565	2375	2375	2375	2375	0
186	20240422	175600	8523565	2375	2375	2375	2375	0
187	20240422	175500	8523565	2375	2375	2375	2375	0
188	20240422	175400	8523565	2375	2375	2375	2375	0
189	20240422	175300	8523565	2375	2375	2375	2375	0
190	20240422	175200	8523565	2375	2375	2375	2375	0
191	20240422	175100	8523565	2375	2375	2375	2375	0
192	20240422	175000	8523565	2375	2375	2375	2375	0
193	20240422	174900	8523565	2375	2375	2375	2375	0
194	20240422	174800	8523565	2375	2375	2375	2375	0
195	20240422	174700	8523565	2375	2375	2375	2375	0
196	20240422	174600	8523565	2375	2375	2375	2375	0
197	20240422	174500	8523565	2375	2375	2375	2375	0
198	20240422	174400	8523565	2375	2375	2375	2375	0
199	20240422	174300	8523565	2375	2375	2375	2375	0
200	20240422	174200	8523565	2375	2375	2375	2375	0
201	20240422	174100	8523565	2375	2375	2375	2375	0
202	20240422	174000	8523565	2375	2375	2375	2375	0
203	20240422	173900	8523565	2375	2375	2375	2375	0
204	20240422	173800	8523565	2375	2375	2375	2375	0
205	20240422	173700	8523565	2375	2375	2375	2375	0
206	20240422	173600	8523565	2375	2375	2375	2375	0
207	20240422	173500	8523565	2375	2375	2375	2375	0
208	20240422	173400	8523565	2375	2375	2375	2375	0
209	20240422	173300	8523565	2375	2375	2375	2375	0
210	20240422	173200	8523565	2375	2375	2375	2375	0
211	20240422	173100	8523565	2375	2375	2375	2375	0
212	20240422	173000	8523565	2375	2375	2375	2375	75
213	20240422	172900	8523565	2375	2375	2375	2375	0
214	20240422	172800	8523565	2375	2375	2375	2375	0
215	20240422	172700	8523565	2375	2375	2375	2375	0
216	20240422	172600	8523565	2375	2375	2375	2375	0
217	20240422	172500	8523565	2375	2375	2375	2375	0
218	20240422	172400	8523565	2375	2375	2375	2375	0
219	20240422	172300	8523565	2375	2375	2375	2375	0
220	20240422	172200	8523565	2375	2375	2375	2375	0
221	20240422	172100	8523565	2375	2375	2375	2375	0
222	20240422	172000	8523565	2375	2375	2375	2375	0
223	20240422	171900	8523565	2375	2375	2375	2375	0
224	20240422	171800	8523565	2375	2375	2375	2375	0
225	20240422	171700	8523565	2375	2375	2375	2375	0
226	20240422	171600	8523565	2375	2375	2375	2375	0
227	20240422	171500	8523565	2375	2375	2375	2375	0
228	20240422	171400	8523565	2375	2375	2375	2375	0
229	20240422	171300	8523565	2375	2375	2375	2375	0
230	20240422	171200	8523565	2375	2375	2375	2375	0
231	20240422	171100	8523565	2375	2375	2375	2375	0
232	20240422	171000	8523565	2375	2375	2375	2375	0
233	20240422	170900	8523565	2375	2375	2375	2375	0
234	20240422	170800	8523565	2375	2375	2375	2375	0
235	20240422	170700	8523565	2375	2375	2375	2375	0
236	20240422	170600	8523565	2375	2375	2375	2375	0
237	20240422	170500	8523565	2375	2375	2375	2375	0
238	20240422	170400	8523565	2375	2375	2375	2375	0
239	20240422	170300	8523565	2375	2375	2375	2375	0
240	20240422	170200	8523565	2375	2375	2375	2375	0
241	20240422	170100	8523565	2375	2375	2375	2375	0
242	20240422	170000	8523565	2375	2375	2375	2375	75
243	20240422	165900	8523565	2375	2375	2375	2375	0
244	20240422	165800	8523565	2375	2375	2375	2375	0
245	20240422	165700	8523565	2375	2375	2375	2375	0
246	20240422	165600	8523565	2375	2375	2375	2375	0
247	20240422	165500	8523565	2375	2375	2375	2375	0
248	20240422	165400	8523565	2375	2375	2375	2375	0
249	20240422	165300	8523565	2375	2375	2375	2375	0
250	20240422	165200	8523565	2375	2375	2375	2375	0
251	20240422	165100	8523565	2375	2375	2375	2375	0
252	20240422	165000	8523565	2375	2375	2375	2375	0
253	20240422	164900	8523565	2375	2375	2375	2375	0
254	20240422	164800	8523565	2375	2375	2375	2375	0
255	20240422	164700	8523565	2375	2375	2375	2375	0
256	20240422	164600	8523565	2375	2375	2375	2375	0
257	20240422	164500	8523565	2375	2375	2375	2375	0
258	20240422	164400	8523565	2375	2375	2375	2375	0
259	20240422	164300	8523565	2375	2375	2375	2375	0
260	20240422	164200	8523565	2375	2375	2375	2375	0
261	20240422	164100	8523565	2375	2375	2375	2375	0
262	20240422	164000	8523565	2375	2375	2375	2375	0
263	20240422	163900	8523565	2375	2375	2375	2375	0
264	20240422	163800	8523565	2375	2375	2375	2375	0
265	20240422	163700	8523565	2375	2375	2375	2375	0
266	20240422	163600	8523565	2375	2375	2375	2375	0
267	20240422	163500	8523565	2375	2375	2375	2375	0
268	20240422	163400	8523565	2375	2375	2375	2375	0
269	20240422	163300	8523565	2375	2375	2375	2375	0
270	20240422	163200	8523565	2375	2375	2375	2375	0
271	20240422	163100	8523565	2375	2375	2375	2375	0
272	20240422	163000	8523565	2375	2375	2375	2375	75
273	20240422	162900	8523565	2375	2375	2375	2375	0
274	20240422	162800	8523565	2375	2375	2375	2375	0
275	20240422	162700	8523565	2375	2375	2375	2375	0
276	20240422	162600	8523565	2375	2375	2375	2375	0
277	20240422	162500	8523565	2375	2375	2375	2375	0
278	20240422	162400	8523565	2375	2375	2375	2375	0
279	20240422	162300	8523565	2375	2375	2375	2375	0
280	20240422	162200	8523565	2375	2375	2375	2375	0
281	20240422	162100	8523565	2375	2375	2375	2375	0
282	20240422	162000	8523565	2375	2375	2375	2375	0
283	20240422	161900	8523565	2375	2375	2375	2375	0
284	20240422	161800	8523565	2375	2375	2375	2375	0
285	20240422	161700	8523565	2375	2375	2375	2375	0
286	20240422	161600	8523565	2375	2375	2375	2375	0
287	20240422	161500	8523565	2375	2375	2375	2375	0
288	20240422	161400	8523565	2375	2375	2375	2375	0
289	20240422	161300	8523565	2375	2375	2375	2375	0
290	20240422	161200	8523565	2375	2375	2375	2375	0
291	20240422	161100	8523565	2375	2375	2375	2375	0
292	20240422	161000	8523565	2375	2375	2375	2375	0
293	20240422	160900	8523565	2375	2375	2375	2375	0
294	20240422	160800	8523565	2375	2375	2375	2375	0
295	20240422	160700	8523565	2375	2375	2375	2375	0
296	20240422	160600	8523565	2375	2375	2375	2375	0
297	20240422	160500	8523565	2375	2375	2375	2375	0
298	20240422	160400	8523565	2375	2375	2375	2375	0
299	20240422	160300	8523565	2375	2375	2375	2375	0
300	20240422	160200	8523565	2375	2375	2375	2375	0
301	20240422	160100	8523565	2375	2375	2375	2375	0
302	20240422	160000	8523565	2375	2375	2375	2375	75
303	20240422	155900	8523565	2375	2375	2375	2375	0
304	20240422	155800	8523565	2375	2375	2375	2375	0
305	20240422	155700	8523565	2375	2375	2375	2375	0
306	20240422	155600	8523565	2375	2375	2375	2375	0
307	20240422	155500	8523565	2375	2375	2375	2375	0
308	20240422	155400	8523565	2375	2375	2375	2375	0
309	20240422	155300	8523565	2375	2375	2375	2375	0
310	20240422	155200	8523565	2375	2375	2375	2375	0
311	20240422	155100	8523565	2375	2375	2375	2375	0
312	20240422	155000	8523565	2375	2375	2375	2375	0
313	20240422	154900	8523565	2375	2375	2375	2375	0
314	20240422	154800	8523565	2375	2375	2375	2375	0
315	20240422	154700	8523565	2375	2375	2375	2375	0
316	20240422	154600	8523565	2375	2375	2375	2375	0
317	20240422	154500	8523565	2375	2375	2375	2375	0
318	20240422	154400	8523565	2375	2375	2375	2375	0
319	20240422	154300	8523565	2375	2375	2375	2375	0
320	20240422	154200	8523565	2375	2375	2375	2375	0
321	20240422	154100	8523565	2375	2375	2375	2375	0
322	20240422	154000	8523565	2375	2375	2375	2375	0
323	20240422	153900	8523565	2375	2375	2375	2375	0
324	20240422	153800	8523565	2375	2375	2375	2375	0
325	20240422	153700	8523565	2375	2375	2375	2375	0
326	20240422	153600	8523565	2375	2375	2375	2375	0
327	20240422	153500	8523565	2375	2375	2375	2375	0
328	20240422	153400	8523565	2375	2375	2375	2375	0
329	20240422	153300	8523565	2375	2375	2375	2375	0
330	20240422	153200	8523565	2375	2375	2375	2375	0
331	20240422	153100	8523565	2375	2375	2375	2375	0
332	20240422	153000	8523565	2375	2375	2375	2375	150
333	20240422	152900	8345440	2375	2375	2375	2375	0
334	20240422	152800	8345440	2375	2375	2375	2375	0
335	20240422	152700	8345440	2375	2375	2375	2375	0
336	20240422	152600	8345440	2375	2375	2375	2375	0
337	20240422	152500	8345440	2375	2375	2375	2375	0
338	20240422	152400	8345440	2375	2375	2375	2375	0
339	20240422	152300	8345440	2375	2375	2375	2375	0
340	20240422	152200	8345440	2375	2375	2375	2375	0
341	20240422	152100	8345440	2375	2375	2375	2375	0
342	20240422	152000	8345440	2375	2375	2375	2375	0
343	20240422	151900	8345440	2375	2375	2375	2375	0
344	20240422	151800	8345440	2375	2375	2375	2375	0
345	20240422	151700	8345440	2375	2375	2375	2375	0
346	20240422	151600	8345440	2375	2375	2375	2375	3
347	20240422	151500	8338315	2300	2300	2300	2300	0
348	20240422	151400	8338315	2300	2375	2375	2300	27
349	20240422	151300	8276065	2375	2375	2375	2375	0
350	20240422	151200	8276065	2375	2375	2375	2375	0
351	20240422	151100	8276065	2375	2375	2375	2375	0
352	20240422	151000	8276065	2375	2375	2375	2375	0
353	20240422	150900	8276065	2375	2375	2375	2375	0
354	20240422	150800	8276065	2375	2375	2375	2375	0
355	20240422	150700	8276065	2375	2375	2375	2375	0
356	20240422	150600	8276065	2375	2375	2375	2375	0
357	20240422	150500	8276065	2375	2375	2375	2375	0
358	20240422	150400	8276065	2375	2375	2375	2375	0
359	20240422	150300	8276065	2375	2375	2375	2375	0
360	20240422	150200	8276065	2375	2375	2375	2375	0
361	20240422	150100	8276065	2375	2375	2375	2375	0
362	20240422	150000	8276065	2375	2375	2375	2375	0
363	20240422	145900	8276065	2375	2375	2375	2375	0
364	20240422	145800	8276065	2375	2375	2375	2375	0
365	20240422	145700	8276065	2375	2375	2375	2375	0
366	20240422	145600	8276065	2375	2375	2375	2375	0
367	20240422	145500	8276065	2375	2375	2375	2375	0
368	20240422	145400	8276065	2375	2375	2375	2375	0
369	20240422	145300	8276065	2375	2375	2375	2375	0
370	20240422	145200	8276065	2375	2375	2375	2375	0
371	20240422	145100	8276065	2375	2375	2375	2375	0
372	20240422	145000	8276065	2375	2375	2375	2375	0
373	20240422	144900	8276065	2375	2375	2375	2375	0
374	20240422	144800	8276065	2375	2375	2375	2375	0
375	20240422	144700	8276065	2375	2375	2375	2375	0
376	20240422	144600	8276065	2375	2375	2375	2375	0
377	20240422	144500	8276065	2375	2375	2375	2375	0
378	20240422	144400	8276065	2375	2375	2375	2375	0
379	20240422	144300	8276065	2375	2375	2375	2375	0
380	20240422	144200	8276065	2375	2375	2375	2375	0
381	20240422	144100	8276065	2375	2375	2375	2375	1
382	20240422	144000	8273690	2350	2350	2350	2350	0
383	20240422	143900	8273690	2350	2350	2350	2350	0
384	20240422	143800	8273690	2350	2350	2350	2350	500
385	20240422	143700	7098690	2380	2380	2380	2380	0
386	20240422	143600	7098690	2380	2380	2380	2380	0
387	20240422	143500	7098690	2380	2380	2380	2380	0
388	20240422	143400	7098690	2380	2380	2380	2380	0
389	20240422	143300	7098690	2380	2380	2380	2380	0
390	20240422	143200	7098690	2380	2380	2380	2380	0
391	20240422	143100	7098690	2380	2380	2380	2380	0
392	20240422	143000	7098690	2380	2380	2380	2380	0
393	20240422	142900	7098690	2380	2380	2380	2380	9
394	20240422	142800	7077270	2300	2300	2300	2300	0
395	20240422	142700	7077270	2300	2300	2300	2300	0
396	20240422	142600	7077270	2300	2300	2300	2300	0
397	20240422	142500	7077270	2300	2300	2300	2300	0
398	20240422	142400	7077270	2300	2300	2300	2300	0
399	20240422	142300	7077270	2300	2300	2300	2300	0
400	20240422	142200	7077270	2300	2300	2300	2300	0
401	20240422	142100	7077270	2300	2300	2300	2300	0
402	20240422	142000	7077270	2300	2300	2300	2300	0
403	20240422	141900	7077270	2300	2300	2300	2300	0
404	20240422	141800	7077270	2300	2300	2300	2300	0
405	20240422	141700	7077270	2300	2300	2300	2300	0
406	20240422	141600	7077270	2300	2300	2300	2300	1000
407	20240422	141500	4777270	2395	2395	2395	2395	0
408	20240422	141400	4777270	2395	2395	2395	2395	0
409	20240422	141300	4777270	2395	2395	2395	2395	0
410	20240422	141200	4777270	2395	2395	2395	2395	0
411	20240422	141100	4777270	2395	2395	2395	2395	0
412	20240422	141000	4777270	2395	2395	2395	2395	0
413	20240422	140900	4777270	2395	2395	2395	2395	0
414	20240422	140800	4777270	2395	2395	2395	2395	0
415	20240422	140700	4777270	2395	2395	2395	2395	0
416	20240422	140600	4777270	2395	2395	2395	2395	0
417	20240422	140500	4777270	2395	2395	2395	2395	0
418	20240422	140400	4777270	2395	2395	2395	2395	0
419	20240422	140300	4777270	2395	2395	2395	2395	0
420	20240422	140200	4777270	2395	2395	2395	2395	0
421	20240422	140100	4777270	2395	2395	2395	2395	0
422	20240422	140000	4777270	2395	2395	2395	2395	0
423	20240422	135900	4777270	2395	2395	2395	2395	0
424	20240422	135800	4777270	2395	2395	2395	2395	0
425	20240422	135700	4777270	2395	2395	2395	2395	0
426	20240422	135600	4777270	2395	2395	2395	2395	0
427	20240422	135500	4777270	2395	2395	2395	2395	0
428	20240422	135400	4777270	2395	2395	2395	2395	0
429	20240422	135300	4777270	2395	2395	2395	2395	0
430	20240422	135200	4777270	2395	2395	2395	2395	0
431	20240422	135100	4777270	2395	2395	2395	2395	0
432	20240422	135000	4777270	2395	2395	2395	2395	0
433	20240422	134900	4777270	2395	2395	2395	2395	0
434	20240422	134800	4777270	2395	2395	2395	2395	0
435	20240422	134700	4777270	2395	2395	2395	2395	0
436	20240422	134600	4777270	2395	2395	2395	2395	0
437	20240422	134500	4777270	2395	2395	2395	2395	0
438	20240422	134400	4777270	2395	2395	2395	2395	5
439	20240422	134300	4765295	2400	2400	2400	2400	0
440	20240422	134200	4765295	2400	2400	2400	2400	0
441	20240422	134100	4765295	2400	2400	2400	2400	0
442	20240422	134000	4765295	2400	2400	2400	2400	0
443	20240422	133900	4765295	2400	2400	2400	2400	0
444	20240422	133800	4765295	2400	2400	2400	2400	0
445	20240422	133700	4765295	2400	2400	2400	2400	0
446	20240422	133600	4765295	2400	2400	2400	2400	0
447	20240422	133500	4765295	2400	2400	2400	2400	0
448	20240422	133400	4765295	2400	2400	2400	2400	0
449	20240422	133300	4765295	2400	2400	2400	2400	0
450	20240422	133200	4765295	2400	2400	2400	2400	0
451	20240422	133100	4765295	2400	2400	2400	2400	0
452	20240422	133000	4765295	2400	2400	2400	2400	0
453	20240422	132900	4765295	2400	2400	2400	2400	0
454	20240422	132800	4765295	2400	2400	2400	2400	0
455	20240422	132700	4765295	2400	2400	2400	2400	0
456	20240422	132600	4765295	2400	2400	2400	2400	0
457	20240422	132500	4765295	2400	2400	2400	2400	0
458	20240422	132400	4765295	2400	2400	2400	2400	0
459	20240422	132300	4765295	2400	2400	2400	2400	0
460	20240422	132200	4765295	2400	2400	2400	2400	0
461	20240422	132100	4765295	2400	2400	2400	2400	0
462	20240422	132000	4765295	2400	2400	2400	2400	0
463	20240422	131900	4765295	2400	2400	2400	2400	0
464	20240422	131800	4765295	2400	2400	2400	2400	0
465	20240422	131700	4765295	2400	2400	2400	2400	0
466	20240422	131600	4765295	2400	2400	2400	2400	0
467	20240422	131500	4765295	2400	2390	2400	2390	1048
468	20240422	131400	2253945	2405	2405	2405	2405	0
469	20240422	131300	2253945	2405	2405	2405	2405	0
470	20240422	131200	2253945	2405	2405	2405	2405	0
471	20240422	131100	2253945	2405	2405	2405	2405	0
472	20240422	131000	2253945	2405	2405	2405	2405	0
473	20240422	130900	2253945	2405	2405	2405	2405	0
474	20240422	130800	2253945	2405	2405	2405	2405	0
475	20240422	130700	2253945	2405	2405	2405	2405	0
476	20240422	130600	2253945	2405	2405	2405	2405	0
477	20240422	130500	2253945	2405	2405	2405	2405	0
478	20240422	130400	2253945	2405	2405	2405	2405	0
479	20240422	130300	2253945	2405	2405	2405	2405	0
480	20240422	130200	2253945	2405	2405	2405	2405	0
481	20240422	130100	2253945	2405	2405	2405	2405	0
482	20240422	130000	2253945	2405	2405	2405	2405	0
483	20240422	125900	2253945	2405	2405	2405	2405	0
484	20240422	125800	2253945	2405	2405	2405	2405	0
485	20240422	125700	2253945	2405	2405	2405	2405	0
486	20240422	125600	2253945	2405	2405	2405	2405	0
487	20240422	125500	2253945	2405	2405	2405	2405	0
488	20240422	125400	2253945	2405	2405	2405	2405	0
489	20240422	125300	2253945	2405	2405	2405	2405	0
490	20240422	125200	2253945	2405	2405	2405	2405	0
491	20240422	125100	2253945	2405	2405	2405	2405	0
492	20240422	125000	2253945	2405	2405	2405	2405	0
493	20240422	124900	2253945	2405	2405	2405	2405	0
494	20240422	124800	2253945	2405	2405	2405	2405	0
495	20240422	124700	2253945	2405	2405	2405	2405	0
496	20240422	124600	2253945	2405	2405	2405	2405	0
497	20240422	124500	2253945	2405	2405	2405	2405	0
498	20240422	124400	2253945	2405	2405	2405	2405	0
499	20240422	124300	2253945	2405	2405	2405	2405	0
500	20240422	124200	2253945	2405	2405	2405	2405	0
501	20240422	124100	2253945	2405	2405	2405	2405	0
502	20240422	124000	2253945	2405	2405	2405	2405	0
503	20240422	123900	2253945	2405	2405	2405	2405	0
504	20240422	123800	2253945	2405	2405	2405	2405	0
505	20240422	123700	2253945	2405	2405	2405	2405	0
506	20240422	123600	2253945	2405	2405	2405	2405	0
507	20240422	123500	2253945	2405	2405	2405	2405	0
508	20240422	123400	2253945	2405	2405	2405	2405	0
509	20240422	123300	2253945	2405	2405	2405	2405	0
510	20240422	123200	2253945	2405	2405	2405	2405	0
511	20240422	123100	2253945	2405	2405	2405	2405	0
512	20240422	123000	2253945	2405	2405	2405	2405	0
513	20240422	122900	2253945	2405	2405	2405	2405	0
514	20240422	122800	2253945	2405	2405	2405	2405	0
515	20240422	122700	2253945	2405	2405	2405	2405	0
516	20240422	122600	2253945	2405	2405	2405	2405	0
517	20240422	122500	2253945	2405	2405	2405	2405	0
518	20240422	122400	2253945	2405	2405	2405	2405	0
519	20240422	122300	2253945	2405	2405	2405	2405	0
520	20240422	122200	2253945	2405	2405	2405	2405	0
521	20240422	122100	2253945	2405	2405	2405	2405	0
522	20240422	122000	2253945	2405	2405	2405	2405	0
523	20240422	121900	2253945	2405	2405	2405	2405	0
524	20240422	121800	2253945	2405	2405	2405	2405	0
525	20240422	121700	2253945	2405	2405	2405	2405	0
526	20240422	121600	2253945	2405	2405	2405	2405	0
527	20240422	121500	2253945	2405	2405	2405	2405	0
528	20240422	121400	2253945	2405	2405	2405	2405	0
529	20240422	121300	2253945	2405	2405	2405	2405	0
530	20240422	121200	2253945	2405	2405	2405	2405	0
531	20240422	121100	2253945	2405	2405	2405	2405	0
532	20240422	121000	2253945	2405	2405	2405	2405	0
533	20240422	120900	2253945	2405	2405	2405	2405	0
534	20240422	120800	2253945	2405	2405	2405	2405	0
535	20240422	120700	2253945	2405	2405	2405	2405	0
536	20240422	120600	2253945	2405	2405	2405	2405	0
537	20240422	120500	2253945	2405	2405	2405	2405	0
538	20240422	120400	2253945	2405	2405	2405	2405	0
539	20240422	120300	2253945	2405	2405	2405	2405	0
540	20240422	120200	2253945	2405	2405	2405	2405	0
541	20240422	120100	2253945	2405	2405	2405	2405	0
542	20240422	120000	2253945	2405	2405	2405	2405	0
543	20240422	115900	2253945	2405	2405	2405	2405	0
544	20240422	115800	2253945	2405	2405	2405	2405	0
545	20240422	115700	2253945	2405	2405	2405	2405	0
546	20240422	115600	2253945	2405	2405	2405	2405	0
547	20240422	115500	2253945	2405	2405	2405	2405	0
548	20240422	115400	2253945	2405	2405	2405	2405	0
549	20240422	115300	2253945	2405	2405	2405	2405	0
550	20240422	115200	2253945	2405	2405	2405	2405	0
551	20240422	115100	2253945	2405	2405	2405	2405	0
552	20240422	115000	2253945	2405	2405	2405	2405	0
553	20240422	114900	2253945	2405	2405	2405	2405	0
554	20240422	114800	2253945	2405	2405	2405	2405	0
555	20240422	114700	2253945	2405	2405	2405	2405	0
556	20240422	114600	2253945	2405	2405	2405	2405	0
557	20240422	114500	2253945	2405	2405	2405	2405	0
558	20240422	114400	2253945	2405	2405	2405	2405	0
559	20240422	114300	2253945	2405	2405	2405	2405	0
560	20240422	114200	2253945	2405	2405	2405	2405	0
561	20240422	114100	2253945	2405	2405	2405	2405	0
562	20240422	114000	2253945	2405	2405	2405	2405	0
563	20240422	113900	2253945	2405	2405	2405	2405	0
564	20240422	113800	2253945	2405	2405	2405	2405	0
565	20240422	113700	2253945	2405	2405	2405	2405	0
566	20240422	113600	2253945	2405	2405	2405	2405	0
567	20240422	113500	2253945	2405	2405	2405	2405	0
568	20240422	113400	2253945	2405	2405	2405	2405	0
569	20240422	113300	2253945	2405	2405	2405	2405	0
570	20240422	113200	2253945	2405	2405	2405	2405	0
571	20240422	113100	2253945	2405	2405	2405	2405	0
572	20240422	113000	2253945	2405	2405	2405	2405	0
573	20240422	112900	2253945	2405	2405	2405	2405	0
574	20240422	112800	2253945	2405	2405	2405	2405	0
575	20240422	112700	2253945	2405	2405	2405	2405	0
576	20240422	112600	2253945	2405	2405	2405	2405	0
577	20240422	112500	2253945	2405	2405	2405	2405	0
578	20240422	112400	2253945	2405	2405	2405	2405	0
579	20240422	112300	2253945	2405	2405	2405	2405	0
580	20240422	112200	2253945	2405	2405	2405	2405	0
581	20240422	112100	2253945	2405	2405	2405	2405	0
582	20240422	112000	2253945	2405	2405	2405	2405	0
583	20240422	111900	2253945	2405	2405	2405	2405	0
584	20240422	111800	2253945	2405	2405	2405	2405	0
585	20240422	111700	2253945	2405	2405	2405	2405	0
586	20240422	111600	2253945	2405	2400	2405	2400	3
587	20240422	111500	2246740	2275	2275	2275	2275	0
588	20240422	111400	2246740	2275	2275	2275	2275	0
589	20240422	111300	2246740	2275	2275	2275	2275	0
590	20240422	111200	2246740	2275	2275	2275	2275	0
591	20240422	111100	2246740	2275	2275	2275	2275	1
592	20240422	111000	2244465	2405	2405	2405	2405	0
593	20240422	110900	2244465	2405	2405	2405	2405	0
594	20240422	110800	2244465	2405	2405	2405	2405	0
595	20240422	110700	2244465	2405	2405	2405	2405	0
596	20240422	110600	2244465	2405	2405	2405	2405	0
597	20240422	110500	2244465	2405	2405	2405	2405	0
598	20240422	110400	2244465	2405	2405	2405	2405	0
599	20240422	110300	2244465	2405	2405	2405	2405	1
600	20240422	110200	2242060	2300	2300	2300	2300	0
601	20240422	110100	2242060	2300	2300	2300	2300	0
602	20240422	110000	2242060	2300	2300	2300	2300	0
603	20240422	105900	2242060	2300	2300	2300	2300	0
604	20240422	105800	2242060	2300	2300	2300	2300	0
605	20240422	105700	2242060	2300	2300	2300	2300	0
606	20240422	105600	2242060	2300	2300	2300	2300	0
607	20240422	105500	2242060	2300	2300	2300	2300	0
608	20240422	105400	2242060	2300	2300	2300	2300	0
609	20240422	105300	2242060	2300	2300	2300	2300	0
610	20240422	105200	2242060	2300	2300	2300	2300	0
611	20240422	105100	2242060	2300	2300	2300	2300	0
612	20240422	105000	2242060	2300	2300	2300	2300	0
613	20240422	104900	2242060	2300	2300	2300	2300	0
614	20240422	104800	2242060	2300	2300	2300	2300	0
615	20240422	104700	2242060	2300	2300	2300	2300	0
616	20240422	104600	2242060	2300	2300	2300	2300	0
617	20240422	104500	2242060	2300	2300	2300	2300	0
618	20240422	104400	2242060	2300	2300	2300	2300	0
619	20240422	104300	2242060	2300	2300	2300	2300	0
620	20240422	104200	2242060	2300	2300	2300	2300	1
621	20240422	104100	2239760	2300	2300	2300	2300	0
622	20240422	104000	2239760	2300	2300	2300	2300	0
623	20240422	103900	2239760	2300	2300	2300	2300	0
624	20240422	103800	2239760	2300	2300	2300	2300	0
625	20240422	103700	2239760	2300	2300	2300	2300	0
626	20240422	103600	2239760	2300	2300	2300	2300	0
627	20240422	103500	2239760	2300	2300	2300	2300	0
628	20240422	103400	2239760	2300	2300	2300	2300	30
629	20240422	103300	2170760	2460	2460	2460	2460	0
630	20240422	103200	2170760	2460	2460	2460	2460	0
631	20240422	103100	2170760	2460	2460	2460	2460	0
632	20240422	103000	2170760	2460	2460	2460	2460	0
633	20240422	102900	2170760	2460	2460	2460	2460	0
634	20240422	102800	2170760	2460	2460	2460	2460	0
635	20240422	102700	2170760	2460	2460	2460	2460	0
636	20240422	102600	2170760	2460	2460	2460	2460	10
637	20240422	102500	2146160	2300	2460	2460	2300	110
638	20240422	102400	1891560	2300	2300	2300	2300	0
639	20240422	102300	1891560	2300	2300	2300	2300	0
640	20240422	102200	1891560	2300	2300	2300	2300	0
641	20240422	102100	1891560	2300	2300	2300	2300	0
642	20240422	102000	1891560	2300	2300	2300	2300	0
643	20240422	101900	1891560	2300	2300	2300	2300	0
644	20240422	101800	1891560	2300	2300	2300	2300	0
645	20240422	101700	1891560	2300	2300	2300	2300	0
646	20240422	101600	1891560	2300	2300	2300	2300	0
647	20240422	101500	1891560	2300	2300	2300	2300	0
648	20240422	101400	1891560	2300	2300	2300	2300	0
649	20240422	101300	1891560	2300	2300	2300	2300	0
650	20240422	101200	1891560	2300	2300	2300	2300	0
651	20240422	101100	1891560	2300	2300	2300	2300	0
652	20240422	101000	1891560	2300	2300	2300	2300	500
653	20240422	100900	741560	2470	2470	2470	2470	0
654	20240422	100800	741560	2470	2470	2470	2470	0
655	20240422	100700	741560	2470	2470	2470	2470	0
656	20240422	100600	741560	2470	2470	2470	2470	0
657	20240422	100500	741560	2470	2470	2470	2470	0
658	20240422	100400	741560	2470	2470	2470	2470	0
659	20240422	100300	741560	2470	2470	2470	2470	0
660	20240422	100200	741560	2470	2470	2470	2470	0
661	20240422	100100	741560	2470	2470	2470	2470	0
662	20240422	100000	741560	2470	2470	2470	2470	0
663	20240422	095900	741560	2470	2470	2470	2470	0
664	20240422	095800	741560	2470	2470	2470	2470	0
665	20240422	095700	741560	2470	2470	2470	2470	0
666	20240422	095600	741560	2470	2465	2470	2465	200
667	20240422	095500	247880	2470	2470	2470	2470	0
668	20240422	095400	247880	2470	2470	2470	2470	0
669	20240422	095300	247880	2470	2470	2470	2470	0
670	20240422	095200	247880	2470	2470	2470	2470	0
671	20240422	095100	247880	2470	2470	2470	2470	0
672	20240422	095000	247880	2470	2470	2470	2470	0
673	20240422	094900	247880	2470	2470	2470	2470	0
674	20240422	094800	247880	2470	2470	2470	2470	0
675	20240422	094700	247880	2470	2470	2470	2470	0
676	20240422	094600	247880	2470	2470	2470	2470	0
677	20240422	094500	247880	2470	2470	2470	2470	0
678	20240422	094400	247880	2470	2470	2470	2470	1
679	20240422	094300	245410	2305	2305	2305	2305	0
680	20240422	094200	245410	2305	2305	2305	2305	0
681	20240422	094100	245410	2305	2305	2305	2305	0
682	20240422	094000	245410	2305	2305	2305	2305	100
683	20240422	093900	14910	2485	2485	2485	2485	0
684	20240422	093800	14910	2485	2485	2485	2485	0
685	20240422	093700	14910	2485	2485	2485	2485	0
686	20240422	093600	14910	2485	2485	2485	2485	0
687	20240422	093500	14910	2485	2485	2485	2485	0
688	20240422	093400	14910	2485	2485	2485	2485	0
689	20240422	093300	14910	2485	2485	2485	2485	0
690	20240422	093200	14910	2485	2485	2485	2485	0
691	20240422	093100	14910	2485	2485	2485	2485	0
692	20240422	093000	14910	2485	2485	2485	2485	0
693	20240422	092900	14910	2485	2485	2485	2485	0
694	20240422	092800	14910	2485	2485	2485	2485	0
695	20240422	092700	14910	2485	2485	2485	2485	0
696	20240422	092600	14910	2485	2485	2485	2485	0
697	20240422	092500	14910	2485	2485	2485	2485	0
698	20240422	092400	14910	2485	2485	2485	2485	0
699	20240422	092300	14910	2485	2485	2485	2485	0
700	20240422	092200	14910	2485	2485	2485	2485	0
701	20240422	092100	14910	2485	2485	2485	2485	0
702	20240422	092000	14910	2485	2485	2485	2485	0
703	20240422	091900	14910	2485	2485	2485	2485	0
704	20240422	091800	14910	2485	2485	2485	2485	0
705	20240422	091700	14910	2485	2485	2485	2485	0
706	20240422	091600	14910	2485	2485	2485	2485	0
707	20240422	091500	14910	2485	2485	2485	2485	0
708	20240422	091400	14910	2485	2485	2485	2485	0
709	20240422	091300	14910	2485	2485	2485	2485	0
710	20240422	091200	14910	2485	2485	2485	2485	0
711	20240422	091100	14910	2485	2485	2485	2485	0
712	20240422	091000	14910	2485	2485	2485	2485	0
713	20240422	090900	14910	2485	2485	2485	2485	0
714	20240422	090800	14910	2485	2485	2485	2485	0
715	20240422	090700	14910	2485	2485	2485	2485	0
716	20240422	090600	14910	2485	2485	2485	2485	0
717	20240422	090500	14910	2485	2485	2485	2485	5
718	20240422	090400	2485	2485	2485	2485	2485	0
719	20240422	090300	2485	2485	2485	2485	2485	0
720	20240422	090200	2485	2485	2485	2485	2485	0
721	20240422	090100	2485	2485	2485	2485	2485	0
722	20240422	090000	2485	2485	2485	2485	2485	1