KissMeData/446440/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	213700	2859090	9660	9660	9660	9660	1
3	20240422	213600	2859090	9660	9660	9660	9660	0
4	20240422	213500	2859090	9660	9660	9660	9660	0
5	20240422	213400	2859090	9660	9660	9660	9660	0
6	20240422	213300	2859090	9660	9660	9660	9660	0
7	20240422	213200	2859090	9660	9660	9660	9660	0
8	20240422	213100	2859090	9660	9660	9660	9660	0
9	20240422	213000	2859090	9660	9660	9660	9660	0
10	20240422	212900	2859090	9660	9660	9660	9660	0
11	20240422	212800	2859090	9660	9660	9660	9660	0
12	20240422	212700	2859090	9660	9660	9660	9660	0
13	20240422	212600	2859090	9660	9660	9660	9660	0
14	20240422	212500	2859090	9660	9660	9660	9660	0
15	20240422	212400	2859090	9660	9660	9660	9660	0
16	20240422	212300	2859090	9660	9660	9660	9660	0
17	20240422	212200	2859090	9660	9660	9660	9660	0
18	20240422	212100	2859090	9660	9660	9660	9660	0
19	20240422	212000	2859090	9660	9660	9660	9660	0
20	20240422	211900	2859090	9660	9660	9660	9660	0
21	20240422	211800	2859090	9660	9660	9660	9660	0
22	20240422	211700	2859090	9660	9660	9660	9660	0
23	20240422	211600	2859090	9660	9660	9660	9660	0
24	20240422	211500	2859090	9660	9660	9660	9660	0
25	20240422	211400	2859090	9660	9660	9660	9660	0
26	20240422	211300	2859090	9660	9660	9660	9660	0
27	20240422	211200	2859090	9660	9660	9660	9660	0
28	20240422	211100	2859090	9660	9660	9660	9660	0
29	20240422	211000	2859090	9660	9660	9660	9660	0
30	20240422	210900	2859090	9660	9660	9660	9660	0
31	20240422	210800	2859090	9660	9660	9660	9660	0
32	20240422	210700	2859090	9660	9660	9660	9660	1
33	20240422	210600	2859090	9660	9660	9660	9660	0
34	20240422	210500	2859090	9660	9660	9660	9660	0
35	20240422	210400	2859090	9660	9660	9660	9660	0
36	20240422	210300	2859090	9660	9660	9660	9660	0
37	20240422	210200	2859090	9660	9660	9660	9660	0
38	20240422	210100	2859090	9660	9660	9660	9660	0
39	20240422	210000	2859090	9660	9660	9660	9660	0
40	20240422	205900	2859090	9660	9660	9660	9660	0
41	20240422	205800	2859090	9660	9660	9660	9660	0
42	20240422	205700	2859090	9660	9660	9660	9660	0
43	20240422	205600	2859090	9660	9660	9660	9660	0
44	20240422	205500	2859090	9660	9660	9660	9660	0
45	20240422	205400	2859090	9660	9660	9660	9660	0
46	20240422	205300	2859090	9660	9660	9660	9660	0
47	20240422	205200	2859090	9660	9660	9660	9660	0
48	20240422	205100	2859090	9660	9660	9660	9660	0
49	20240422	205000	2859090	9660	9660	9660	9660	0
50	20240422	204900	2859090	9660	9660	9660	9660	0
51	20240422	204800	2859090	9660	9660	9660	9660	0
52	20240422	204700	2859090	9660	9660	9660	9660	0
53	20240422	204600	2859090	9660	9660	9660	9660	0
54	20240422	204500	2859090	9660	9660	9660	9660	0
55	20240422	204400	2859090	9660	9660	9660	9660	0
56	20240422	204300	2859090	9660	9660	9660	9660	0
57	20240422	204200	2859090	9660	9660	9660	9660	0
58	20240422	204100	2859090	9660	9660	9660	9660	0
59	20240422	204000	2859090	9660	9660	9660	9660	0
60	20240422	203900	2859090	9660	9660	9660	9660	0
61	20240422	203800	2859090	9660	9660	9660	9660	0
62	20240422	203700	2859090	9660	9660	9660	9660	1
63	20240422	203600	2859090	9660	9660	9660	9660	0
64	20240422	203500	2859090	9660	9660	9660	9660	0
65	20240422	203400	2859090	9660	9660	9660	9660	0
66	20240422	203300	2859090	9660	9660	9660	9660	0
67	20240422	203200	2859090	9660	9660	9660	9660	0
68	20240422	203100	2859090	9660	9660	9660	9660	0
69	20240422	203000	2859090	9660	9660	9660	9660	0
70	20240422	202900	2859090	9660	9660	9660	9660	0
71	20240422	202800	2859090	9660	9660	9660	9660	0
72	20240422	202700	2859090	9660	9660	9660	9660	0
73	20240422	202600	2859090	9660	9660	9660	9660	0
74	20240422	202500	2859090	9660	9660	9660	9660	0
75	20240422	202400	2859090	9660	9660	9660	9660	0
76	20240422	202300	2859090	9660	9660	9660	9660	0
77	20240422	202200	2859090	9660	9660	9660	9660	0
78	20240422	202100	2859090	9660	9660	9660	9660	0
79	20240422	202000	2859090	9660	9660	9660	9660	0
80	20240422	201900	2859090	9660	9660	9660	9660	0
81	20240422	201800	2859090	9660	9660	9660	9660	0
82	20240422	201700	2859090	9660	9660	9660	9660	0
83	20240422	201600	2859090	9660	9660	9660	9660	0
84	20240422	201500	2859090	9660	9660	9660	9660	0
85	20240422	201400	2859090	9660	9660	9660	9660	0
86	20240422	201300	2859090	9660	9660	9660	9660	0
87	20240422	201200	2859090	9660	9660	9660	9660	0
88	20240422	201100	2859090	9660	9660	9660	9660	0
89	20240422	201000	2859090	9660	9660	9660	9660	0
90	20240422	200900	2859090	9660	9660	9660	9660	0
91	20240422	200800	2859090	9660	9660	9660	9660	0
92	20240422	200700	2859090	9660	9660	9660	9660	1
93	20240422	200600	2859090	9660	9660	9660	9660	0
94	20240422	200500	2859090	9660	9660	9660	9660	0
95	20240422	200400	2859090	9660	9660	9660	9660	0
96	20240422	200300	2859090	9660	9660	9660	9660	0
97	20240422	200200	2859090	9660	9660	9660	9660	0
98	20240422	200100	2859090	9660	9660	9660	9660	0
99	20240422	200000	2859090	9660	9660	9660	9660	0
100	20240422	195900	2859090	9660	9660	9660	9660	0
101	20240422	195800	2859090	9660	9660	9660	9660	0
102	20240422	195700	2859090	9660	9660	9660	9660	0
103	20240422	195600	2859090	9660	9660	9660	9660	0
104	20240422	195500	2859090	9660	9660	9660	9660	0
105	20240422	195400	2859090	9660	9660	9660	9660	0
106	20240422	195300	2859090	9660	9660	9660	9660	0
107	20240422	195200	2859090	9660	9660	9660	9660	0
108	20240422	195100	2859090	9660	9660	9660	9660	0
109	20240422	195000	2859090	9660	9660	9660	9660	0
110	20240422	194900	2859090	9660	9660	9660	9660	0
111	20240422	194800	2859090	9660	9660	9660	9660	0
112	20240422	194700	2859090	9660	9660	9660	9660	0
113	20240422	194600	2859090	9660	9660	9660	9660	0
114	20240422	194500	2859090	9660	9660	9660	9660	0
115	20240422	194400	2859090	9660	9660	9660	9660	0
116	20240422	194300	2859090	9660	9660	9660	9660	0
117	20240422	194200	2859090	9660	9660	9660	9660	0
118	20240422	194100	2859090	9660	9660	9660	9660	0
119	20240422	194000	2859090	9660	9660	9660	9660	0
120	20240422	193900	2859090	9660	9660	9660	9660	0
121	20240422	193800	2859090	9660	9660	9660	9660	0
122	20240422	193700	2859090	9660	9660	9660	9660	1
123	20240422	193600	2859090	9660	9660	9660	9660	0
124	20240422	193500	2859090	9660	9660	9660	9660	0
125	20240422	193400	2859090	9660	9660	9660	9660	0
126	20240422	193300	2859090	9660	9660	9660	9660	0
127	20240422	193200	2859090	9660	9660	9660	9660	0
128	20240422	193100	2859090	9660	9660	9660	9660	0
129	20240422	193000	2859090	9660	9660	9660	9660	0
130	20240422	192900	2859090	9660	9660	9660	9660	0
131	20240422	192800	2859090	9660	9660	9660	9660	0
132	20240422	192700	2859090	9660	9660	9660	9660	0
133	20240422	192600	2859090	9660	9660	9660	9660	0
134	20240422	192500	2859090	9660	9660	9660	9660	0
135	20240422	192400	2859090	9660	9660	9660	9660	0
136	20240422	192300	2859090	9660	9660	9660	9660	0
137	20240422	192200	2859090	9660	9660	9660	9660	0
138	20240422	192100	2859090	9660	9660	9660	9660	0
139	20240422	192000	2859090	9660	9660	9660	9660	0
140	20240422	191900	2859090	9660	9660	9660	9660	0
141	20240422	191800	2859090	9660	9660	9660	9660	0
142	20240422	191700	2859090	9660	9660	9660	9660	0
143	20240422	191600	2859090	9660	9660	9660	9660	0
144	20240422	191500	2859090	9660	9660	9660	9660	0
145	20240422	191400	2859090	9660	9660	9660	9660	0
146	20240422	191300	2859090	9660	9660	9660	9660	0
147	20240422	191200	2859090	9660	9660	9660	9660	0
148	20240422	191100	2859090	9660	9660	9660	9660	0
149	20240422	191000	2859090	9660	9660	9660	9660	0
150	20240422	190900	2859090	9660	9660	9660	9660	0
151	20240422	190800	2859090	9660	9660	9660	9660	0
152	20240422	190700	2859090	9660	9660	9660	9660	1
153	20240422	190600	2859090	9660	9660	9660	9660	0
154	20240422	190500	2859090	9660	9660	9660	9660	0
155	20240422	190400	2859090	9660	9660	9660	9660	0
156	20240422	190300	2859090	9660	9660	9660	9660	0
157	20240422	190200	2859090	9660	9660	9660	9660	0
158	20240422	190100	2859090	9660	9660	9660	9660	0
159	20240422	190000	2859090	9660	9660	9660	9660	0
160	20240422	185900	2859090	9660	9660	9660	9660	0
161	20240422	185800	2859090	9660	9660	9660	9660	0
162	20240422	185700	2859090	9660	9660	9660	9660	0
163	20240422	185600	2859090	9660	9660	9660	9660	0
164	20240422	185500	2859090	9660	9660	9660	9660	0
165	20240422	185400	2859090	9660	9660	9660	9660	0
166	20240422	185300	2859090	9660	9660	9660	9660	0
167	20240422	185200	2859090	9660	9660	9660	9660	0
168	20240422	185100	2859090	9660	9660	9660	9660	0
169	20240422	185000	2859090	9660	9660	9660	9660	0
170	20240422	184900	2859090	9660	9660	9660	9660	0
171	20240422	184800	2859090	9660	9660	9660	9660	0
172	20240422	184700	2859090	9660	9660	9660	9660	0
173	20240422	184600	2859090	9660	9660	9660	9660	0
174	20240422	184500	2859090	9660	9660	9660	9660	0
175	20240422	184400	2859090	9660	9660	9660	9660	0
176	20240422	184300	2859090	9660	9660	9660	9660	0
177	20240422	184200	2859090	9660	9660	9660	9660	0
178	20240422	184100	2859090	9660	9660	9660	9660	0
179	20240422	184000	2859090	9660	9660	9660	9660	0
180	20240422	183900	2859090	9660	9660	9660	9660	0
181	20240422	183800	2859090	9660	9660	9660	9660	0
182	20240422	183700	2859090	9660	9660	9660	9660	1
183	20240422	183600	2859090	9660	9660	9660	9660	0
184	20240422	183500	2859090	9660	9660	9660	9660	0
185	20240422	183400	2859090	9660	9660	9660	9660	0
186	20240422	183300	2859090	9660	9660	9660	9660	0
187	20240422	183200	2859090	9660	9660	9660	9660	0
188	20240422	183100	2859090	9660	9660	9660	9660	0
189	20240422	183000	2859090	9660	9660	9660	9660	0
190	20240422	182900	2859090	9660	9660	9660	9660	0
191	20240422	182800	2859090	9660	9660	9660	9660	0
192	20240422	182700	2859090	9660	9660	9660	9660	0
193	20240422	182600	2859090	9660	9660	9660	9660	0
194	20240422	182500	2859090	9660	9660	9660	9660	0
195	20240422	182400	2859090	9660	9660	9660	9660	0
196	20240422	182300	2859090	9660	9660	9660	9660	0
197	20240422	182200	2859090	9660	9660	9660	9660	0
198	20240422	182100	2859090	9660	9660	9660	9660	0
199	20240422	182000	2859090	9660	9660	9660	9660	0
200	20240422	181900	2859090	9660	9660	9660	9660	0
201	20240422	181800	2859090	9660	9660	9660	9660	0
202	20240422	181700	2859090	9660	9660	9660	9660	0
203	20240422	181600	2859090	9660	9660	9660	9660	0
204	20240422	181500	2859090	9660	9660	9660	9660	0
205	20240422	181400	2859090	9660	9660	9660	9660	0
206	20240422	181300	2859090	9660	9660	9660	9660	0
207	20240422	181200	2859090	9660	9660	9660	9660	0
208	20240422	181100	2859090	9660	9660	9660	9660	0
209	20240422	181000	2859090	9660	9660	9660	9660	0
210	20240422	180900	2859090	9660	9660	9660	9660	0
211	20240422	180800	2859090	9660	9660	9660	9660	0
212	20240422	180700	2859090	9660	9660	9660	9660	1
213	20240422	180600	2859090	9660	9660	9660	9660	0
214	20240422	180500	2859090	9660	9660	9660	9660	0
215	20240422	180400	2859090	9660	9660	9660	9660	0
216	20240422	180300	2859090	9660	9660	9660	9660	0
217	20240422	180200	2859090	9660	9660	9660	9660	0
218	20240422	180100	2859090	9660	9660	9660	9660	0
219	20240422	180000	2859090	9660	9660	9660	9660	0
220	20240422	175900	2859090	9660	9660	9660	9660	0
221	20240422	175800	2859090	9660	9660	9660	9660	0
222	20240422	175700	2859090	9660	9660	9660	9660	0
223	20240422	175600	2859090	9660	9660	9660	9660	0
224	20240422	175500	2859090	9660	9660	9660	9660	0
225	20240422	175400	2859090	9660	9660	9660	9660	0
226	20240422	175300	2859090	9660	9660	9660	9660	0
227	20240422	175200	2859090	9660	9660	9660	9660	0
228	20240422	175100	2859090	9660	9660	9660	9660	0
229	20240422	175000	2859090	9660	9660	9660	9660	0
230	20240422	174900	2859090	9660	9660	9660	9660	0
231	20240422	174800	2859090	9660	9660	9660	9660	0
232	20240422	174700	2859090	9660	9660	9660	9660	0
233	20240422	174600	2859090	9660	9660	9660	9660	0
234	20240422	174500	2859090	9660	9660	9660	9660	0
235	20240422	174400	2859090	9660	9660	9660	9660	0
236	20240422	174300	2859090	9660	9660	9660	9660	0
237	20240422	174200	2859090	9660	9660	9660	9660	0
238	20240422	174100	2859090	9660	9660	9660	9660	0
239	20240422	174000	2859090	9660	9660	9660	9660	0
240	20240422	173900	2859090	9660	9660	9660	9660	0
241	20240422	173800	2859090	9660	9660	9660	9660	0
242	20240422	173700	2859090	9660	9660	9660	9660	1
243	20240422	173600	2859090	9660	9660	9660	9660	0
244	20240422	173500	2859090	9660	9660	9660	9660	0
245	20240422	173400	2859090	9660	9660	9660	9660	0
246	20240422	173300	2859090	9660	9660	9660	9660	0
247	20240422	173200	2859090	9660	9660	9660	9660	0
248	20240422	173100	2859090	9660	9660	9660	9660	0
249	20240422	173000	2859090	9660	9660	9660	9660	0
250	20240422	172900	2859090	9660	9660	9660	9660	0
251	20240422	172800	2859090	9660	9660	9660	9660	0
252	20240422	172700	2859090	9660	9660	9660	9660	0
253	20240422	172600	2859090	9660	9660	9660	9660	0
254	20240422	172500	2859090	9660	9660	9660	9660	0
255	20240422	172400	2859090	9660	9660	9660	9660	0
256	20240422	172300	2859090	9660	9660	9660	9660	0
257	20240422	172200	2859090	9660	9660	9660	9660	0
258	20240422	172100	2859090	9660	9660	9660	9660	0
259	20240422	172000	2859090	9660	9660	9660	9660	0
260	20240422	171900	2859090	9660	9660	9660	9660	0
261	20240422	171800	2859090	9660	9660	9660	9660	0
262	20240422	171700	2859090	9660	9660	9660	9660	0
263	20240422	171600	2859090	9660	9660	9660	9660	0
264	20240422	171500	2859090	9660	9660	9660	9660	0
265	20240422	171400	2859090	9660	9660	9660	9660	0
266	20240422	171300	2859090	9660	9660	9660	9660	0
267	20240422	171200	2859090	9660	9660	9660	9660	0
268	20240422	171100	2859090	9660	9660	9660	9660	0
269	20240422	171000	2859090	9660	9660	9660	9660	0
270	20240422	170900	2859090	9660	9660	9660	9660	0
271	20240422	170800	2859090	9660	9660	9660	9660	0
272	20240422	170700	2859090	9660	9660	9660	9660	1
273	20240422	170600	2859090	9660	9660	9660	9660	0
274	20240422	170500	2859090	9660	9660	9660	9660	0
275	20240422	170400	2859090	9660	9660	9660	9660	0
276	20240422	170300	2859090	9660	9660	9660	9660	0
277	20240422	170200	2859090	9660	9660	9660	9660	0
278	20240422	170100	2859090	9660	9660	9660	9660	0
279	20240422	170000	2859090	9660	9660	9660	9660	0
280	20240422	165900	2859090	9660	9660	9660	9660	0
281	20240422	165800	2859090	9660	9660	9660	9660	0
282	20240422	165700	2859090	9660	9660	9660	9660	0
283	20240422	165600	2859090	9660	9660	9660	9660	0
284	20240422	165500	2859090	9660	9660	9660	9660	0
285	20240422	165400	2859090	9660	9660	9660	9660	0
286	20240422	165300	2859090	9660	9660	9660	9660	0
287	20240422	165200	2859090	9660	9660	9660	9660	0
288	20240422	165100	2859090	9660	9660	9660	9660	0
289	20240422	165000	2859090	9660	9660	9660	9660	0
290	20240422	164900	2859090	9660	9660	9660	9660	0
291	20240422	164800	2859090	9660	9660	9660	9660	0
292	20240422	164700	2859090	9660	9660	9660	9660	0
293	20240422	164600	2859090	9660	9660	9660	9660	0
294	20240422	164500	2859090	9660	9660	9660	9660	0
295	20240422	164400	2859090	9660	9660	9660	9660	0
296	20240422	164300	2859090	9660	9660	9660	9660	0
297	20240422	164200	2859090	9660	9660	9660	9660	0
298	20240422	164100	2859090	9660	9660	9660	9660	0
299	20240422	164000	2859090	9660	9660	9660	9660	0
300	20240422	163900	2859090	9660	9660	9660	9660	0
301	20240422	163800	2859090	9660	9660	9660	9660	0
302	20240422	163700	2859090	9660	9660	9660	9660	1
303	20240422	163600	2859090	9660	9660	9660	9660	0
304	20240422	163500	2859090	9660	9660	9660	9660	0
305	20240422	163400	2859090	9660	9660	9660	9660	0
306	20240422	163300	2859090	9660	9660	9660	9660	0
307	20240422	163200	2859090	9660	9660	9660	9660	0
308	20240422	163100	2859090	9660	9660	9660	9660	0
309	20240422	163000	2859090	9660	9660	9660	9660	0
310	20240422	162900	2859090	9660	9660	9660	9660	0
311	20240422	162800	2859090	9660	9660	9660	9660	0
312	20240422	162700	2859090	9660	9660	9660	9660	0
313	20240422	162600	2859090	9660	9660	9660	9660	0
314	20240422	162500	2859090	9660	9660	9660	9660	0
315	20240422	162400	2859090	9660	9660	9660	9660	0
316	20240422	162300	2859090	9660	9660	9660	9660	0
317	20240422	162200	2859090	9660	9660	9660	9660	0
318	20240422	162100	2859090	9660	9660	9660	9660	0
319	20240422	162000	2859090	9660	9660	9660	9660	0
320	20240422	161900	2859090	9660	9660	9660	9660	0
321	20240422	161800	2859090	9660	9660	9660	9660	0
322	20240422	161700	2859090	9660	9660	9660	9660	0
323	20240422	161600	2859090	9660	9660	9660	9660	0
324	20240422	161500	2859090	9660	9660	9660	9660	0
325	20240422	161400	2859090	9660	9660	9660	9660	0
326	20240422	161300	2859090	9660	9660	9660	9660	0
327	20240422	161200	2859090	9660	9660	9660	9660	0
328	20240422	161100	2859090	9660	9660	9660	9660	0
329	20240422	161000	2859090	9660	9660	9660	9660	0
330	20240422	160900	2859090	9660	9660	9660	9660	0
331	20240422	160800	2859090	9660	9660	9660	9660	0
332	20240422	160700	2859090	9660	9660	9660	9660	1
333	20240422	160600	2859090	9660	9660	9660	9660	0
334	20240422	160500	2859090	9660	9660	9660	9660	0
335	20240422	160400	2859090	9660	9660	9660	9660	0
336	20240422	160300	2859090	9660	9660	9660	9660	0
337	20240422	160200	2859090	9660	9660	9660	9660	0
338	20240422	160100	2859090	9660	9660	9660	9660	0
339	20240422	160000	2859090	9660	9660	9660	9660	0
340	20240422	155900	2859090	9660	9660	9660	9660	0
341	20240422	155800	2859090	9660	9660	9660	9660	0
342	20240422	155700	2859090	9660	9660	9660	9660	0
343	20240422	155600	2859090	9660	9660	9660	9660	0
344	20240422	155500	2859090	9660	9660	9660	9660	0
345	20240422	155400	2859090	9660	9660	9660	9660	0
346	20240422	155300	2859090	9660	9660	9660	9660	0
347	20240422	155200	2859090	9660	9660	9660	9660	0
348	20240422	155100	2859090	9660	9660	9660	9660	0
349	20240422	155000	2859090	9660	9660	9660	9660	0
350	20240422	154900	2859090	9660	9660	9660	9660	0
351	20240422	154800	2859090	9660	9660	9660	9660	0
352	20240422	154700	2859090	9660	9660	9660	9660	0
353	20240422	154600	2859090	9660	9660	9660	9660	0
354	20240422	154500	2859090	9660	9660	9660	9660	0
355	20240422	154400	2859090	9660	9660	9660	9660	0
356	20240422	154300	2859090	9660	9660	9660	9660	0
357	20240422	154200	2859090	9660	9660	9660	9660	0
358	20240422	154100	2859090	9660	9660	9660	9660	0
359	20240422	154000	2859090	9660	9660	9660	9660	0
360	20240422	153900	2859090	9660	9660	9660	9660	0
361	20240422	153800	2859090	9660	9660	9660	9660	0
362	20240422	153700	2859090	9660	9660	9660	9660	1
363	20240422	153600	2859090	9660	9660	9660	9660	0
364	20240422	153500	2859090	9660	9660	9660	9660	0
365	20240422	153400	2859090	9660	9660	9660	9660	0
366	20240422	153300	2859090	9660	9660	9660	9660	0
367	20240422	153200	2859090	9660	9660	9660	9660	0
368	20240422	153100	2859090	9660	9660	9660	9660	0
369	20240422	153000	2859090	9660	9660	9660	9660	0
370	20240422	152900	2859090	9660	9660	9660	9660	0
371	20240422	152800	2859090	9660	9660	9660	9660	0
372	20240422	152700	2859090	9660	9660	9660	9660	0
373	20240422	152600	2859090	9660	9660	9660	9660	0
374	20240422	152500	2859090	9660	9660	9660	9660	0
375	20240422	152400	2859090	9660	9660	9660	9660	0
376	20240422	152300	2859090	9660	9660	9660	9660	0
377	20240422	152200	2859090	9660	9660	9660	9660	0
378	20240422	152100	2859090	9660	9660	9660	9660	0
379	20240422	152000	2859090	9660	9660	9660	9660	0
380	20240422	151900	2859090	9660	9660	9660	9660	0
381	20240422	151800	2859090	9660	9660	9660	9660	0
382	20240422	151700	2859090	9660	9660	9660	9660	0
383	20240422	151600	2859090	9660	9660	9660	9660	0
384	20240422	151500	2859090	9660	9660	9660	9660	0
385	20240422	151400	2859090	9660	9660	9660	9660	0
386	20240422	151300	2859090	9660	9660	9660	9660	0
387	20240422	151200	2859090	9660	9660	9660	9660	0
388	20240422	151100	2859090	9660	9660	9660	9660	0
389	20240422	151000	2859090	9660	9660	9660	9660	0
390	20240422	150900	2859090	9660	9660	9660	9660	0
391	20240422	150800	2859090	9660	9660	9660	9660	0
392	20240422	150700	2859090	9660	9660	9660	9660	0
393	20240422	150600	2859090	9660	9660	9660	9660	0
394	20240422	150500	2859090	9660	9660	9660	9660	0
395	20240422	150400	2859090	9660	9660	9660	9660	0
396	20240422	150300	2859090	9660	9660	9660	9660	0
397	20240422	150200	2859090	9660	9660	9660	9660	0
398	20240422	150100	2859090	9660	9660	9660	9660	0
399	20240422	150000	2859090	9660	9660	9660	9660	0
400	20240422	145900	2859090	9660	9660	9660	9660	0
401	20240422	145800	2859090	9660	9660	9660	9660	0
402	20240422	145700	2859090	9660	9660	9660	9660	0
403	20240422	145600	2859090	9660	9660	9660	9660	0
404	20240422	145500	2859090	9660	9660	9660	9660	0
405	20240422	145400	2859090	9660	9660	9660	9660	0
406	20240422	145300	2859090	9660	9660	9660	9660	0
407	20240422	145200	2859090	9660	9660	9660	9660	0
408	20240422	145100	2859090	9660	9660	9660	9660	0
409	20240422	145000	2859090	9660	9660	9660	9660	0
410	20240422	144900	2859090	9660	9660	9660	9660	0
411	20240422	144800	2859090	9660	9660	9660	9660	0
412	20240422	144700	2859090	9660	9660	9660	9660	0
413	20240422	144600	2859090	9660	9660	9660	9660	0
414	20240422	144500	2859090	9660	9660	9660	9660	0
415	20240422	144400	2859090	9660	9660	9660	9660	0
416	20240422	144300	2859090	9660	9660	9660	9660	0
417	20240422	144200	2859090	9660	9660	9660	9660	0
418	20240422	144100	2859090	9660	9660	9660	9660	0
419	20240422	144000	2859090	9660	9660	9660	9660	0
420	20240422	143900	2859090	9660	9660	9660	9660	0
421	20240422	143800	2859090	9660	9660	9660	9660	0
422	20240422	143700	2859090	9660	9660	9660	9660	0
423	20240422	143600	2859090	9660	9660	9660	9660	0
424	20240422	143500	2859090	9660	9660	9660	9660	0
425	20240422	143400	2859090	9660	9660	9660	9660	0
426	20240422	143300	2859090	9660	9660	9660	9660	0
427	20240422	143200	2859090	9660	9660	9660	9660	0
428	20240422	143100	2859090	9660	9660	9660	9660	0
429	20240422	143000	2859090	9660	9660	9660	9660	0
430	20240422	142900	2859090	9660	9660	9660	9660	0
431	20240422	142800	2859090	9660	9660	9660	9660	0
432	20240422	142700	2859090	9660	9660	9660	9660	0
433	20240422	142600	2859090	9660	9660	9660	9660	0
434	20240422	142500	2859090	9660	9660	9660	9660	0
435	20240422	142400	2859090	9660	9660	9660	9660	0
436	20240422	142300	2859090	9660	9660	9660	9660	0
437	20240422	142200	2859090	9660	9660	9660	9660	0
438	20240422	142100	2859090	9660	9660	9660	9660	0
439	20240422	142000	2859090	9660	9660	9660	9660	0
440	20240422	141900	2859090	9660	9660	9660	9660	0
441	20240422	141800	2859090	9660	9660	9660	9660	0
442	20240422	141700	2859090	9660	9660	9660	9660	0
443	20240422	141600	2859090	9660	9660	9660	9660	0
444	20240422	141500	2859090	9660	9660	9660	9660	0
445	20240422	141400	2859090	9660	9660	9660	9660	0
446	20240422	141300	2859090	9660	9660	9660	9660	0
447	20240422	141200	2859090	9660	9660	9660	9660	0
448	20240422	141100	2859090	9660	9660	9660	9660	0
449	20240422	141000	2859090	9660	9660	9660	9660	0
450	20240422	140900	2859090	9660	9660	9660	9660	0
451	20240422	140800	2859090	9660	9660	9660	9660	0
452	20240422	140700	2859090	9660	9660	9660	9660	0
453	20240422	140600	2859090	9660	9660	9660	9660	0
454	20240422	140500	2859090	9660	9660	9660	9660	0
455	20240422	140400	2859090	9660	9660	9660	9660	0
456	20240422	140300	2859090	9660	9660	9660	9660	0
457	20240422	140200	2859090	9660	9660	9660	9660	0
458	20240422	140100	2859090	9660	9660	9660	9660	0
459	20240422	140000	2859090	9660	9660	9660	9660	0
460	20240422	135900	2859090	9660	9660	9660	9660	0
461	20240422	135800	2859090	9660	9660	9660	9660	0
462	20240422	135700	2859090	9660	9660	9660	9660	0
463	20240422	135600	2859090	9660	9660	9660	9660	0
464	20240422	135500	2859090	9660	9660	9660	9660	0
465	20240422	135400	2859090	9660	9660	9660	9660	0
466	20240422	135300	2859090	9660	9660	9660	9660	0
467	20240422	135200	2859090	9660	9660	9660	9660	0
468	20240422	135100	2859090	9660	9660	9660	9660	0
469	20240422	135000	2859090	9660	9660	9660	9660	0
470	20240422	134900	2859090	9660	9660	9660	9660	0
471	20240422	134800	2859090	9660	9660	9660	9660	0
472	20240422	134700	2859090	9660	9660	9660	9660	0
473	20240422	134600	2859090	9660	9660	9660	9660	0
474	20240422	134500	2859090	9660	9660	9660	9660	0
475	20240422	134400	2859090	9660	9660	9660	9660	0
476	20240422	134300	2859090	9660	9660	9660	9660	0
477	20240422	134200	2859090	9660	9660	9660	9660	0
478	20240422	134100	2859090	9660	9660	9660	9660	0
479	20240422	134000	2859090	9660	9660	9660	9660	0
480	20240422	133900	2859090	9660	9660	9660	9660	1
481	20240422	133800	2849430	8400	9550	9550	8400	320
482	20240422	133700	0	9850	9850	9850	9850	0
483	20240422	133600	0	9850	9850	9850	9850	0
484	20240422	133500	0	9850	9850	9850	9850	0
485	20240422	133400	0	9850	9850	9850	9850	0
486	20240422	133300	0	9850	9850	9850	9850	0
487	20240422	133200	0	9850	9850	9850	9850	0
488	20240422	133100	0	9850	9850	9850	9850	0
489	20240422	133000	0	9850	9850	9850	9850	0
490	20240422	132900	0	9850	9850	9850	9850	0
491	20240422	132800	0	9850	9850	9850	9850	0
492	20240422	132700	0	9850	9850	9850	9850	0
493	20240422	132600	0	9850	9850	9850	9850	0
494	20240422	132500	0	9850	9850	9850	9850	0
495	20240422	132400	0	9850	9850	9850	9850	0
496	20240422	132300	0	9850	9850	9850	9850	0
497	20240422	132200	0	9850	9850	9850	9850	0
498	20240422	132100	0	9850	9850	9850	9850	0
499	20240422	132000	0	9850	9850	9850	9850	0
500	20240422	131900	0	9850	9850	9850	9850	0
501	20240422	131800	0	9850	9850	9850	9850	0
502	20240422	131700	0	9850	9850	9850	9850	0
503	20240422	131600	0	9850	9850	9850	9850	0
504	20240422	131500	0	9850	9850	9850	9850	0
505	20240422	131400	0	9850	9850	9850	9850	0
506	20240422	131300	0	9850	9850	9850	9850	0
507	20240422	131200	0	9850	9850	9850	9850	0
508	20240422	131100	0	9850	9850	9850	9850	0
509	20240422	131000	0	9850	9850	9850	9850	0
510	20240422	130900	0	9850	9850	9850	9850	0
511	20240422	130800	0	9850	9850	9850	9850	0
512	20240422	130700	0	9850	9850	9850	9850	0
513	20240422	130600	0	9850	9850	9850	9850	0
514	20240422	130500	0	9850	9850	9850	9850	0
515	20240422	130400	0	9850	9850	9850	9850	0
516	20240422	130300	0	9850	9850	9850	9850	0
517	20240422	130200	0	9850	9850	9850	9850	0
518	20240422	130100	0	9850	9850	9850	9850	0
519	20240422	130000	0	9850	9850	9850	9850	0
520	20240422	125900	0	9850	9850	9850	9850	0
521	20240422	125800	0	9850	9850	9850	9850	0
522	20240422	125700	0	9850	9850	9850	9850	0
523	20240422	125600	0	9850	9850	9850	9850	0
524	20240422	125500	0	9850	9850	9850	9850	0
525	20240422	125400	0	9850	9850	9850	9850	0
526	20240422	125300	0	9850	9850	9850	9850	0
527	20240422	125200	0	9850	9850	9850	9850	0
528	20240422	125100	0	9850	9850	9850	9850	0
529	20240422	125000	0	9850	9850	9850	9850	0
530	20240422	124900	0	9850	9850	9850	9850	0
531	20240422	124800	0	9850	9850	9850	9850	0
532	20240422	124700	0	9850	9850	9850	9850	0
533	20240422	124600	0	9850	9850	9850	9850	0
534	20240422	124500	0	9850	9850	9850	9850	0
535	20240422	124400	0	9850	9850	9850	9850	0
536	20240422	124300	0	9850	9850	9850	9850	0
537	20240422	124200	0	9850	9850	9850	9850	0
538	20240422	124100	0	9850	9850	9850	9850	0
539	20240422	124000	0	9850	9850	9850	9850	0
540	20240422	123900	0	9850	9850	9850	9850	0
541	20240422	123800	0	9850	9850	9850	9850	0
542	20240422	123700	0	9850	9850	9850	9850	0
543	20240422	123600	0	9850	9850	9850	9850	0
544	20240422	123500	0	9850	9850	9850	9850	0
545	20240422	123400	0	9850	9850	9850	9850	0
546	20240422	123300	0	9850	9850	9850	9850	0
547	20240422	123200	0	9850	9850	9850	9850	0
548	20240422	123100	0	9850	9850	9850	9850	0
549	20240422	123000	0	9850	9850	9850	9850	0
550	20240422	122900	0	9850	9850	9850	9850	0
551	20240422	122800	0	9850	9850	9850	9850	0
552	20240422	122700	0	9850	9850	9850	9850	0
553	20240422	122600	0	9850	9850	9850	9850	0
554	20240422	122500	0	9850	9850	9850	9850	0
555	20240422	122400	0	9850	9850	9850	9850	0
556	20240422	122300	0	9850	9850	9850	9850	0
557	20240422	122200	0	9850	9850	9850	9850	0
558	20240422	122100	0	9850	9850	9850	9850	0
559	20240422	122000	0	9850	9850	9850	9850	0
560	20240422	121900	0	9850	9850	9850	9850	0
561	20240422	121800	0	9850	9850	9850	9850	0
562	20240422	121700	0	9850	9850	9850	9850	0
563	20240422	121600	0	9850	9850	9850	9850	0
564	20240422	121500	0	9850	9850	9850	9850	0
565	20240422	121400	0	9850	9850	9850	9850	0
566	20240422	121300	0	9850	9850	9850	9850	0
567	20240422	121200	0	9850	9850	9850	9850	0
568	20240422	121100	0	9850	9850	9850	9850	0
569	20240422	121000	0	9850	9850	9850	9850	0
570	20240422	120900	0	9850	9850	9850	9850	0
571	20240422	120800	0	9850	9850	9850	9850	0
572	20240422	120700	0	9850	9850	9850	9850	0
573	20240422	120600	0	9850	9850	9850	9850	0
574	20240422	120500	0	9850	9850	9850	9850	0
575	20240422	120400	0	9850	9850	9850	9850	0
576	20240422	120300	0	9850	9850	9850	9850	0
577	20240422	120200	0	9850	9850	9850	9850	0
578	20240422	120100	0	9850	9850	9850	9850	0
579	20240422	120000	0	9850	9850	9850	9850	0
580	20240422	115900	0	9850	9850	9850	9850	0
581	20240422	115800	0	9850	9850	9850	9850	0
582	20240422	115700	0	9850	9850	9850	9850	0
583	20240422	115600	0	9850	9850	9850	9850	0
584	20240422	115500	0	9850	9850	9850	9850	0
585	20240422	115400	0	9850	9850	9850	9850	0
586	20240422	115300	0	9850	9850	9850	9850	0
587	20240422	115200	0	9850	9850	9850	9850	0
588	20240422	115100	0	9850	9850	9850	9850	0
589	20240422	115000	0	9850	9850	9850	9850	0
590	20240422	114900	0	9850	9850	9850	9850	0
591	20240422	114800	0	9850	9850	9850	9850	0
592	20240422	114700	0	9850	9850	9850	9850	0
593	20240422	114600	0	9850	9850	9850	9850	0
594	20240422	114500	0	9850	9850	9850	9850	0
595	20240422	114400	0	9850	9850	9850	9850	0
596	20240422	114300	0	9850	9850	9850	9850	0
597	20240422	114200	0	9850	9850	9850	9850	0
598	20240422	114100	0	9850	9850	9850	9850	0
599	20240422	114000	0	9850	9850	9850	9850	0
600	20240422	113900	0	9850	9850	9850	9850	0
601	20240422	113800	0	9850	9850	9850	9850	0
602	20240422	113700	0	9850	9850	9850	9850	0
603	20240422	113600	0	9850	9850	9850	9850	0
604	20240422	113500	0	9850	9850	9850	9850	0
605	20240422	113400	0	9850	9850	9850	9850	0
606	20240422	113300	0	9850	9850	9850	9850	0
607	20240422	113200	0	9850	9850	9850	9850	0
608	20240422	113100	0	9850	9850	9850	9850	0
609	20240422	113000	0	9850	9850	9850	9850	0
610	20240422	112900	0	9850	9850	9850	9850	0
611	20240422	112800	0	9850	9850	9850	9850	0
612	20240422	112700	0	9850	9850	9850	9850	0
613	20240422	112600	0	9850	9850	9850	9850	0
614	20240422	112500	0	9850	9850	9850	9850	0
615	20240422	112400	0	9850	9850	9850	9850	0
616	20240422	112300	0	9850	9850	9850	9850	0
617	20240422	112200	0	9850	9850	9850	9850	0
618	20240422	112100	0	9850	9850	9850	9850	0
619	20240422	112000	0	9850	9850	9850	9850	0
620	20240422	111900	0	9850	9850	9850	9850	0
621	20240422	111800	0	9850	9850	9850	9850	0
622	20240422	111700	0	9850	9850	9850	9850	0
623	20240422	111600	0	9850	9850	9850	9850	0
624	20240422	111500	0	9850	9850	9850	9850	0
625	20240422	111400	0	9850	9850	9850	9850	0
626	20240422	111300	0	9850	9850	9850	9850	0
627	20240422	111200	0	9850	9850	9850	9850	0
628	20240422	111100	0	9850	9850	9850	9850	0
629	20240422	111000	0	9850	9850	9850	9850	0
630	20240422	110900	0	9850	9850	9850	9850	0
631	20240422	110800	0	9850	9850	9850	9850	0
632	20240422	110700	0	9850	9850	9850	9850	0
633	20240422	110600	0	9850	9850	9850	9850	0
634	20240422	110500	0	9850	9850	9850	9850	0
635	20240422	110400	0	9850	9850	9850	9850	0
636	20240422	110300	0	9850	9850	9850	9850	0
637	20240422	110200	0	9850	9850	9850	9850	0
638	20240422	110100	0	9850	9850	9850	9850	0
639	20240422	110000	0	9850	9850	9850	9850	0
640	20240422	105900	0	9850	9850	9850	9850	0
641	20240422	105800	0	9850	9850	9850	9850	0
642	20240422	105700	0	9850	9850	9850	9850	0
643	20240422	105600	0	9850	9850	9850	9850	0
644	20240422	105500	0	9850	9850	9850	9850	0
645	20240422	105400	0	9850	9850	9850	9850	0
646	20240422	105300	0	9850	9850	9850	9850	0
647	20240422	105200	0	9850	9850	9850	9850	0
648	20240422	105100	0	9850	9850	9850	9850	0
649	20240422	105000	0	9850	9850	9850	9850	0
650	20240422	104900	0	9850	9850	9850	9850	0
651	20240422	104800	0	9850	9850	9850	9850	0
652	20240422	104700	0	9850	9850	9850	9850	0
653	20240422	104600	0	9850	9850	9850	9850	0
654	20240422	104500	0	9850	9850	9850	9850	0
655	20240422	104400	0	9850	9850	9850	9850	0
656	20240422	104300	0	9850	9850	9850	9850	0
657	20240422	104200	0	9850	9850	9850	9850	0
658	20240422	104100	0	9850	9850	9850	9850	0
659	20240422	104000	0	9850	9850	9850	9850	0
660	20240422	103900	0	9850	9850	9850	9850	0
661	20240422	103800	0	9850	9850	9850	9850	0
662	20240422	103700	0	9850	9850	9850	9850	0
663	20240422	103600	0	9850	9850	9850	9850	0
664	20240422	103500	0	9850	9850	9850	9850	0
665	20240422	103400	0	9850	9850	9850	9850	0
666	20240422	103300	0	9850	9850	9850	9850	0
667	20240422	103200	0	9850	9850	9850	9850	0
668	20240422	103100	0	9850	9850	9850	9850	0
669	20240422	103000	0	9850	9850	9850	9850	0
670	20240422	102900	0	9850	9850	9850	9850	0
671	20240422	102800	0	9850	9850	9850	9850	0
672	20240422	102700	0	9850	9850	9850	9850	0
673	20240422	102600	0	9850	9850	9850	9850	0
674	20240422	102500	0	9850	9850	9850	9850	0
675	20240422	102400	0	9850	9850	9850	9850	0
676	20240422	102300	0	9850	9850	9850	9850	0
677	20240422	102200	0	9850	9850	9850	9850	0
678	20240422	102100	0	9850	9850	9850	9850	0
679	20240422	102000	0	9850	9850	9850	9850	0
680	20240422	101900	0	9850	9850	9850	9850	0
681	20240422	101800	0	9850	9850	9850	9850	0
682	20240422	101700	0	9850	9850	9850	9850	0
683	20240422	101600	0	9850	9850	9850	9850	0
684	20240422	101500	0	9850	9850	9850	9850	0
685	20240422	101400	0	9850	9850	9850	9850	0
686	20240422	101300	0	9850	9850	9850	9850	0
687	20240422	101200	0	9850	9850	9850	9850	0
688	20240422	101100	0	9850	9850	9850	9850	0
689	20240422	101000	0	9850	9850	9850	9850	0
690	20240422	100900	0	9850	9850	9850	9850	0
691	20240422	100800	0	9850	9850	9850	9850	0
692	20240422	100700	0	9850	9850	9850	9850	0
693	20240422	100600	0	9850	9850	9850	9850	0
694	20240422	100500	0	9850	9850	9850	9850	0
695	20240422	100400	0	9850	9850	9850	9850	0
696	20240422	100300	0	9850	9850	9850	9850	0
697	20240422	100200	0	9850	9850	9850	9850	0
698	20240422	100100	0	9850	9850	9850	9850	0
699	20240422	100000	0	9850	9850	9850	9850	0
700	20240422	095900	0	9850	9850	9850	9850	0
701	20240422	095800	0	9850	9850	9850	9850	0
702	20240422	095700	0	9850	9850	9850	9850	0
703	20240422	095600	0	9850	9850	9850	9850	0
704	20240422	095500	0	9850	9850	9850	9850	0
705	20240422	095400	0	9850	9850	9850	9850	0
706	20240422	095300	0	9850	9850	9850	9850	0
707	20240422	095200	0	9850	9850	9850	9850	0
708	20240422	095100	0	9850	9850	9850	9850	0
709	20240422	095000	0	9850	9850	9850	9850	0
710	20240422	094900	0	9850	9850	9850	9850	0
711	20240422	094800	0	9850	9850	9850	9850	0
712	20240422	094700	0	9850	9850	9850	9850	0
713	20240422	094600	0	9850	9850	9850	9850	0
714	20240422	094500	0	9850	9850	9850	9850	0
715	20240422	094400	0	9850	9850	9850	9850	0
716	20240422	094300	0	9850	9850	9850	9850	0
717	20240422	094200	0	9850	9850	9850	9850	0
718	20240422	094100	0	9850	9850	9850	9850	0
719	20240422	094000	0	9850	9850	9850	9850	0
720	20240422	093900	0	9850	9850	9850	9850	0
721	20240422	093800	0	9850	9850	9850	9850	0
722	20240422	093700	0	9850	9850	9850	9850	0
723	20240422	093600	0	9850	9850	9850	9850	0
724	20240422	093500	0	9850	9850	9850	9850	0
725	20240422	093400	0	9850	9850	9850	9850	0
726	20240422	093300	0	9850	9850	9850	9850	0
727	20240422	093200	0	9850	9850	9850	9850	0
728	20240422	093100	0	9850	9850	9850	9850	0
729	20240422	093000	0	9850	9850	9850	9850	0
730	20240422	092900	0	9850	9850	9850	9850	0
731	20240422	092800	0	9850	9850	9850	9850	0
732	20240422	092700	0	9850	9850	9850	9850	0
733	20240422	092600	0	9850	9850	9850	9850	0
734	20240422	092500	0	9850	9850	9850	9850	0
735	20240422	092400	0	9850	9850	9850	9850	0
736	20240422	092300	0	9850	9850	9850	9850	0
737	20240422	092200	0	9850	9850	9850	9850	0
738	20240422	092100	0	9850	9850	9850	9850	0
739	20240422	092000	0	9850	9850	9850	9850	0
740	20240422	091900	0	9850	9850	9850	9850	0
741	20240422	091800	0	9850	9850	9850	9850	0
742	20240422	091700	0	9850	9850	9850	9850	0
743	20240422	091600	0	9850	9850	9850	9850	0
744	20240422	091500	0	9850	9850	9850	9850	0
745	20240422	091400	0	9850	9850	9850	9850	0
746	20240422	091300	0	9850	9850	9850	9850	0
747	20240422	091200	0	9850	9850	9850	9850	0
748	20240422	091100	0	9850	9850	9850	9850	0
749	20240422	091000	0	9850	9850	9850	9850	0
750	20240422	090900	0	9850	9850	9850	9850	0
751	20240422	090800	0	9850	9850	9850	9850	0
752	20240422	090700	0	9850	9850	9850	9850	0
753	20240422	090600	0	9850	9850	9850	9850	0
754	20240422	090500	0	9850	9850	9850	9850	0
755	20240422	090400	0	9850	9850	9850	9850	0
756	20240422	090300	0	9850	9850	9850	9850	0
757	20240422	090200	0	9850	9850	9850	9850	0
758	20240422	090100	0	9850	9850	9850	9850	0
759	20240422	090000	0	9850	9850	9850	9850	0