KissMeData/115570/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	201500	21266130	2710	2710	2710	2710	34
3	20240422	201400	21266130	2710	2710	2710	2710	0
4	20240422	201300	21266130	2710	2710	2710	2710	0
5	20240422	201200	21266130	2710	2710	2710	2710	0
6	20240422	201100	21266130	2710	2710	2710	2710	0
7	20240422	201000	21266130	2710	2710	2710	2710	0
8	20240422	200900	21266130	2710	2710	2710	2710	0
9	20240422	200800	21266130	2710	2710	2710	2710	0
10	20240422	200700	21266130	2710	2710	2710	2710	0
11	20240422	200600	21266130	2710	2710	2710	2710	0
12	20240422	200500	21266130	2710	2710	2710	2710	0
13	20240422	200400	21266130	2710	2710	2710	2710	0
14	20240422	200300	21266130	2710	2710	2710	2710	0
15	20240422	200200	21266130	2710	2710	2710	2710	0
16	20240422	200100	21266130	2710	2710	2710	2710	0
17	20240422	200000	21266130	2710	2710	2710	2710	0
18	20240422	195900	21266130	2710	2710	2710	2710	0
19	20240422	195800	21266130	2710	2710	2710	2710	0
20	20240422	195700	21266130	2710	2710	2710	2710	0
21	20240422	195600	21266130	2710	2710	2710	2710	0
22	20240422	195500	21266130	2710	2710	2710	2710	0
23	20240422	195400	21266130	2710	2710	2710	2710	0
24	20240422	195300	21266130	2710	2710	2710	2710	0
25	20240422	195200	21266130	2710	2710	2710	2710	0
26	20240422	195100	21266130	2710	2710	2710	2710	0
27	20240422	195000	21266130	2710	2710	2710	2710	0
28	20240422	194900	21266130	2710	2710	2710	2710	0
29	20240422	194800	21266130	2710	2710	2710	2710	0
30	20240422	194700	21266130	2710	2710	2710	2710	0
31	20240422	194600	21266130	2710	2710	2710	2710	0
32	20240422	194500	21266130	2710	2710	2710	2710	34
33	20240422	194400	21266130	2710	2710	2710	2710	0
34	20240422	194300	21266130	2710	2710	2710	2710	0
35	20240422	194200	21266130	2710	2710	2710	2710	0
36	20240422	194100	21266130	2710	2710	2710	2710	0
37	20240422	194000	21266130	2710	2710	2710	2710	0
38	20240422	193900	21266130	2710	2710	2710	2710	0
39	20240422	193800	21266130	2710	2710	2710	2710	0
40	20240422	193700	21266130	2710	2710	2710	2710	0
41	20240422	193600	21266130	2710	2710	2710	2710	0
42	20240422	193500	21266130	2710	2710	2710	2710	0
43	20240422	193400	21266130	2710	2710	2710	2710	0
44	20240422	193300	21266130	2710	2710	2710	2710	0
45	20240422	193200	21266130	2710	2710	2710	2710	0
46	20240422	193100	21266130	2710	2710	2710	2710	0
47	20240422	193000	21266130	2710	2710	2710	2710	0
48	20240422	192900	21266130	2710	2710	2710	2710	0
49	20240422	192800	21266130	2710	2710	2710	2710	0
50	20240422	192700	21266130	2710	2710	2710	2710	0
51	20240422	192600	21266130	2710	2710	2710	2710	0
52	20240422	192500	21266130	2710	2710	2710	2710	0
53	20240422	192400	21266130	2710	2710	2710	2710	0
54	20240422	192300	21266130	2710	2710	2710	2710	0
55	20240422	192200	21266130	2710	2710	2710	2710	0
56	20240422	192100	21266130	2710	2710	2710	2710	0
57	20240422	192000	21266130	2710	2710	2710	2710	0
58	20240422	191900	21266130	2710	2710	2710	2710	0
59	20240422	191800	21266130	2710	2710	2710	2710	0
60	20240422	191700	21266130	2710	2710	2710	2710	0
61	20240422	191600	21266130	2710	2710	2710	2710	0
62	20240422	191500	21266130	2710	2710	2710	2710	34
63	20240422	191400	21266130	2710	2710	2710	2710	0
64	20240422	191300	21266130	2710	2710	2710	2710	0
65	20240422	191200	21266130	2710	2710	2710	2710	0
66	20240422	191100	21266130	2710	2710	2710	2710	0
67	20240422	191000	21266130	2710	2710	2710	2710	0
68	20240422	190900	21266130	2710	2710	2710	2710	0
69	20240422	190800	21266130	2710	2710	2710	2710	0
70	20240422	190700	21266130	2710	2710	2710	2710	0
71	20240422	190600	21266130	2710	2710	2710	2710	0
72	20240422	190500	21266130	2710	2710	2710	2710	0
73	20240422	190400	21266130	2710	2710	2710	2710	0
74	20240422	190300	21266130	2710	2710	2710	2710	0
75	20240422	190200	21266130	2710	2710	2710	2710	0
76	20240422	190100	21266130	2710	2710	2710	2710	0
77	20240422	190000	21266130	2710	2710	2710	2710	0
78	20240422	185900	21266130	2710	2710	2710	2710	0
79	20240422	185800	21266130	2710	2710	2710	2710	0
80	20240422	185700	21266130	2710	2710	2710	2710	0
81	20240422	185600	21266130	2710	2710	2710	2710	0
82	20240422	185500	21266130	2710	2710	2710	2710	0
83	20240422	185400	21266130	2710	2710	2710	2710	0
84	20240422	185300	21266130	2710	2710	2710	2710	0
85	20240422	185200	21266130	2710	2710	2710	2710	0
86	20240422	185100	21266130	2710	2710	2710	2710	0
87	20240422	185000	21266130	2710	2710	2710	2710	0
88	20240422	184900	21266130	2710	2710	2710	2710	0
89	20240422	184800	21266130	2710	2710	2710	2710	0
90	20240422	184700	21266130	2710	2710	2710	2710	0
91	20240422	184600	21266130	2710	2710	2710	2710	0
92	20240422	184500	21266130	2710	2710	2710	2710	34
93	20240422	184400	21266130	2710	2710	2710	2710	0
94	20240422	184300	21266130	2710	2710	2710	2710	0
95	20240422	184200	21266130	2710	2710	2710	2710	0
96	20240422	184100	21266130	2710	2710	2710	2710	0
97	20240422	184000	21266130	2710	2710	2710	2710	0
98	20240422	183900	21266130	2710	2710	2710	2710	0
99	20240422	183800	21266130	2710	2710	2710	2710	0
100	20240422	183700	21266130	2710	2710	2710	2710	0
101	20240422	183600	21266130	2710	2710	2710	2710	0
102	20240422	183500	21266130	2710	2710	2710	2710	0
103	20240422	183400	21266130	2710	2710	2710	2710	0
104	20240422	183300	21266130	2710	2710	2710	2710	0
105	20240422	183200	21266130	2710	2710	2710	2710	0
106	20240422	183100	21266130	2710	2710	2710	2710	0
107	20240422	183000	21266130	2710	2710	2710	2710	0
108	20240422	182900	21266130	2710	2710	2710	2710	0
109	20240422	182800	21266130	2710	2710	2710	2710	0
110	20240422	182700	21266130	2710	2710	2710	2710	0
111	20240422	182600	21266130	2710	2710	2710	2710	0
112	20240422	182500	21266130	2710	2710	2710	2710	0
113	20240422	182400	21266130	2710	2710	2710	2710	0
114	20240422	182300	21266130	2710	2710	2710	2710	0
115	20240422	182200	21266130	2710	2710	2710	2710	0
116	20240422	182100	21266130	2710	2710	2710	2710	0
117	20240422	182000	21266130	2710	2710	2710	2710	0
118	20240422	181900	21266130	2710	2710	2710	2710	0
119	20240422	181800	21266130	2710	2710	2710	2710	0
120	20240422	181700	21266130	2710	2710	2710	2710	0
121	20240422	181600	21266130	2710	2710	2710	2710	0
122	20240422	181500	21266130	2710	2710	2710	2710	34
123	20240422	181400	21266130	2710	2710	2710	2710	0
124	20240422	181300	21266130	2710	2710	2710	2710	0
125	20240422	181200	21266130	2710	2710	2710	2710	0
126	20240422	181100	21266130	2710	2710	2710	2710	0
127	20240422	181000	21266130	2710	2710	2710	2710	0
128	20240422	180900	21266130	2710	2710	2710	2710	0
129	20240422	180800	21266130	2710	2710	2710	2710	0
130	20240422	180700	21266130	2710	2710	2710	2710	0
131	20240422	180600	21266130	2710	2710	2710	2710	0
132	20240422	180500	21266130	2710	2710	2710	2710	0
133	20240422	180400	21266130	2710	2710	2710	2710	0
134	20240422	180300	21266130	2710	2710	2710	2710	0
135	20240422	180200	21266130	2710	2710	2710	2710	0
136	20240422	180100	21266130	2710	2710	2710	2710	0
137	20240422	180000	21266130	2710	2710	2710	2710	0
138	20240422	175900	21266130	2710	2710	2710	2710	0
139	20240422	175800	21266130	2710	2710	2710	2710	0
140	20240422	175700	21266130	2710	2710	2710	2710	0
141	20240422	175600	21266130	2710	2710	2710	2710	0
142	20240422	175500	21266130	2710	2710	2710	2710	0
143	20240422	175400	21266130	2710	2710	2710	2710	0
144	20240422	175300	21266130	2710	2710	2710	2710	0
145	20240422	175200	21266130	2710	2710	2710	2710	0
146	20240422	175100	21266130	2710	2710	2710	2710	0
147	20240422	175000	21266130	2710	2710	2710	2710	0
148	20240422	174900	21266130	2710	2710	2710	2710	0
149	20240422	174800	21266130	2710	2710	2710	2710	0
150	20240422	174700	21266130	2710	2710	2710	2710	0
151	20240422	174600	21266130	2710	2710	2710	2710	0
152	20240422	174500	21266130	2710	2710	2710	2710	34
153	20240422	174400	21266130	2710	2710	2710	2710	0
154	20240422	174300	21266130	2710	2710	2710	2710	0
155	20240422	174200	21266130	2710	2710	2710	2710	0
156	20240422	174100	21266130	2710	2710	2710	2710	0
157	20240422	174000	21266130	2710	2710	2710	2710	0
158	20240422	173900	21266130	2710	2710	2710	2710	0
159	20240422	173800	21266130	2710	2710	2710	2710	0
160	20240422	173700	21266130	2710	2710	2710	2710	0
161	20240422	173600	21266130	2710	2710	2710	2710	0
162	20240422	173500	21266130	2710	2710	2710	2710	0
163	20240422	173400	21266130	2710	2710	2710	2710	0
164	20240422	173300	21266130	2710	2710	2710	2710	0
165	20240422	173200	21266130	2710	2710	2710	2710	0
166	20240422	173100	21266130	2710	2710	2710	2710	0
167	20240422	173000	21266130	2710	2710	2710	2710	0
168	20240422	172900	21266130	2710	2710	2710	2710	0
169	20240422	172800	21266130	2710	2710	2710	2710	0
170	20240422	172700	21266130	2710	2710	2710	2710	0
171	20240422	172600	21266130	2710	2710	2710	2710	0
172	20240422	172500	21266130	2710	2710	2710	2710	0
173	20240422	172400	21266130	2710	2710	2710	2710	0
174	20240422	172300	21266130	2710	2710	2710	2710	0
175	20240422	172200	21266130	2710	2710	2710	2710	0
176	20240422	172100	21266130	2710	2710	2710	2710	0
177	20240422	172000	21266130	2710	2710	2710	2710	0
178	20240422	171900	21266130	2710	2710	2710	2710	0
179	20240422	171800	21266130	2710	2710	2710	2710	0
180	20240422	171700	21266130	2710	2710	2710	2710	0
181	20240422	171600	21266130	2710	2710	2710	2710	0
182	20240422	171500	21266130	2710	2710	2710	2710	34
183	20240422	171400	21266130	2710	2710	2710	2710	0
184	20240422	171300	21266130	2710	2710	2710	2710	0
185	20240422	171200	21266130	2710	2710	2710	2710	0
186	20240422	171100	21266130	2710	2710	2710	2710	0
187	20240422	171000	21266130	2710	2710	2710	2710	0
188	20240422	170900	21266130	2710	2710	2710	2710	0
189	20240422	170800	21266130	2710	2710	2710	2710	0
190	20240422	170700	21266130	2710	2710	2710	2710	0
191	20240422	170600	21266130	2710	2710	2710	2710	0
192	20240422	170500	21266130	2710	2710	2710	2710	0
193	20240422	170400	21266130	2710	2710	2710	2710	0
194	20240422	170300	21266130	2710	2710	2710	2710	0
195	20240422	170200	21266130	2710	2710	2710	2710	0
196	20240422	170100	21266130	2710	2710	2710	2710	0
197	20240422	170000	21266130	2710	2710	2710	2710	0
198	20240422	165900	21266130	2710	2710	2710	2710	0
199	20240422	165800	21266130	2710	2710	2710	2710	0
200	20240422	165700	21266130	2710	2710	2710	2710	0
201	20240422	165600	21266130	2710	2710	2710	2710	0
202	20240422	165500	21266130	2710	2710	2710	2710	0
203	20240422	165400	21266130	2710	2710	2710	2710	0
204	20240422	165300	21266130	2710	2710	2710	2710	0
205	20240422	165200	21266130	2710	2710	2710	2710	0
206	20240422	165100	21266130	2710	2710	2710	2710	0
207	20240422	165000	21266130	2710	2710	2710	2710	0
208	20240422	164900	21266130	2710	2710	2710	2710	0
209	20240422	164800	21266130	2710	2710	2710	2710	0
210	20240422	164700	21266130	2710	2710	2710	2710	0
211	20240422	164600	21266130	2710	2710	2710	2710	0
212	20240422	164500	21266130	2710	2710	2710	2710	34
213	20240422	164400	21266130	2710	2710	2710	2710	0
214	20240422	164300	21266130	2710	2710	2710	2710	0
215	20240422	164200	21266130	2710	2710	2710	2710	0
216	20240422	164100	21266130	2710	2710	2710	2710	0
217	20240422	164000	21266130	2710	2710	2710	2710	0
218	20240422	163900	21266130	2710	2710	2710	2710	0
219	20240422	163800	21266130	2710	2710	2710	2710	0
220	20240422	163700	21266130	2710	2710	2710	2710	0
221	20240422	163600	21266130	2710	2710	2710	2710	0
222	20240422	163500	21266130	2710	2710	2710	2710	0
223	20240422	163400	21266130	2710	2710	2710	2710	0
224	20240422	163300	21266130	2710	2710	2710	2710	0
225	20240422	163200	21266130	2710	2710	2710	2710	0
226	20240422	163100	21266130	2710	2710	2710	2710	0
227	20240422	163000	21266130	2710	2710	2710	2710	0
228	20240422	162900	21266130	2710	2710	2710	2710	0
229	20240422	162800	21266130	2710	2710	2710	2710	0
230	20240422	162700	21266130	2710	2710	2710	2710	0
231	20240422	162600	21266130	2710	2710	2710	2710	0
232	20240422	162500	21266130	2710	2710	2710	2710	0
233	20240422	162400	21266130	2710	2710	2710	2710	0
234	20240422	162300	21266130	2710	2710	2710	2710	0
235	20240422	162200	21266130	2710	2710	2710	2710	0
236	20240422	162100	21266130	2710	2710	2710	2710	0
237	20240422	162000	21266130	2710	2710	2710	2710	0
238	20240422	161900	21266130	2710	2710	2710	2710	0
239	20240422	161800	21266130	2710	2710	2710	2710	0
240	20240422	161700	21266130	2710	2710	2710	2710	0
241	20240422	161600	21266130	2710	2710	2710	2710	0
242	20240422	161500	21266130	2710	2710	2710	2710	34
243	20240422	161400	21266130	2710	2710	2710	2710	0
244	20240422	161300	21266130	2710	2710	2710	2710	0
245	20240422	161200	21266130	2710	2710	2710	2710	0
246	20240422	161100	21266130	2710	2710	2710	2710	0
247	20240422	161000	21266130	2710	2710	2710	2710	0
248	20240422	160900	21266130	2710	2710	2710	2710	0
249	20240422	160800	21266130	2710	2710	2710	2710	0
250	20240422	160700	21266130	2710	2710	2710	2710	0
251	20240422	160600	21266130	2710	2710	2710	2710	0
252	20240422	160500	21266130	2710	2710	2710	2710	0
253	20240422	160400	21266130	2710	2710	2710	2710	0
254	20240422	160300	21266130	2710	2710	2710	2710	0
255	20240422	160200	21266130	2710	2710	2710	2710	0
256	20240422	160100	21266130	2710	2710	2710	2710	0
257	20240422	160000	21266130	2710	2710	2710	2710	0
258	20240422	155900	21266130	2710	2710	2710	2710	0
259	20240422	155800	21266130	2710	2710	2710	2710	0
260	20240422	155700	21266130	2710	2710	2710	2710	0
261	20240422	155600	21266130	2710	2710	2710	2710	0
262	20240422	155500	21266130	2710	2710	2710	2710	0
263	20240422	155400	21266130	2710	2710	2710	2710	0
264	20240422	155300	21266130	2710	2710	2710	2710	0
265	20240422	155200	21266130	2710	2710	2710	2710	0
266	20240422	155100	21266130	2710	2710	2710	2710	0
267	20240422	155000	21266130	2710	2710	2710	2710	0
268	20240422	154900	21266130	2710	2710	2710	2710	0
269	20240422	154800	21266130	2710	2710	2710	2710	0
270	20240422	154700	21266130	2710	2710	2710	2710	0
271	20240422	154600	21266130	2710	2710	2710	2710	0
272	20240422	154500	21266130	2710	2710	2710	2710	34
273	20240422	154400	21266130	2710	2710	2710	2710	0
274	20240422	154300	21266130	2710	2710	2710	2710	0
275	20240422	154200	21266130	2710	2710	2710	2710	0
276	20240422	154100	21266130	2710	2710	2710	2710	0
277	20240422	154000	21266130	2710	2710	2710	2710	0
278	20240422	153900	21266130	2710	2710	2710	2710	0
279	20240422	153800	21266130	2710	2710	2710	2710	0
280	20240422	153700	21266130	2710	2710	2710	2710	0
281	20240422	153600	21266130	2710	2710	2710	2710	0
282	20240422	153500	21266130	2710	2710	2710	2710	0
283	20240422	153400	21266130	2710	2710	2710	2710	0
284	20240422	153300	21266130	2710	2710	2710	2710	0
285	20240422	153200	21266130	2710	2710	2710	2710	0
286	20240422	153100	21266130	2710	2710	2710	2710	0
287	20240422	153000	21266130	2710	2710	2710	2710	34
288	20240422	152900	21173990	2710	2710	2710	2710	0
289	20240422	152800	21173990	2710	2710	2710	2710	0
290	20240422	152700	21173990	2710	2710	2710	2710	0
291	20240422	152600	21173990	2710	2710	2710	2710	0
292	20240422	152500	21173990	2710	2710	2710	2710	0
293	20240422	152400	21173990	2710	2710	2710	2710	0
294	20240422	152300	21173990	2710	2710	2710	2710	0
295	20240422	152200	21173990	2710	2710	2710	2710	0
296	20240422	152100	21173990	2710	2710	2710	2710	0
297	20240422	152000	21173990	2710	2710	2710	2710	0
298	20240422	151900	21173990	2710	2710	2710	2710	0
299	20240422	151800	21173990	2710	2710	2715	2710	13
300	20240422	151700	21138755	2715	2715	2715	2715	0
301	20240422	151600	21138755	2715	2715	2715	2715	0
302	20240422	151500	21138755	2715	2715	2715	2715	0
303	20240422	151400	21138755	2715	2715	2715	2715	0
304	20240422	151300	21138755	2715	2715	2715	2715	1
305	20240422	151200	21136040	2710	2710	2710	2710	0
306	20240422	151100	21136040	2710	2710	2710	2710	0
307	20240422	151000	21136040	2710	2710	2710	2710	0
308	20240422	150900	21136040	2710	2710	2710	2710	0
309	20240422	150800	21136040	2710	2710	2710	2710	0
310	20240422	150700	21136040	2710	2710	2710	2710	88
311	20240422	150600	20897560	2710	2710	2710	2710	0
312	20240422	150500	20897560	2710	2710	2710	2710	0
313	20240422	150400	20897560	2710	2710	2710	2710	0
314	20240422	150300	20897560	2710	2710	2710	2710	0
315	20240422	150200	20897560	2710	2710	2710	2710	0
316	20240422	150100	20897560	2710	2710	2710	2710	0
317	20240422	150000	20897560	2710	2710	2710	2710	0
318	20240422	145900	20897560	2710	2710	2710	2710	0
319	20240422	145800	20897560	2710	2710	2710	2710	0
320	20240422	145700	20897560	2710	2710	2710	2710	1
321	20240422	145600	20894850	2705	2705	2705	2705	0
322	20240422	145500	20894850	2705	2705	2705	2705	140
323	20240422	145400	20516150	2705	2700	2705	2700	225
324	20240422	145300	19908645	2705	2705	2705	2705	0
325	20240422	145200	19908645	2705	2705	2705	2705	0
326	20240422	145100	19908645	2705	2705	2705	2705	0
327	20240422	145000	19908645	2705	2705	2705	2705	0
328	20240422	144900	19908645	2705	2700	2705	2700	242
329	20240422	144800	19255240	2705	2705	2705	2705	393
330	20240422	144700	18192175	2710	2710	2710	2710	0
331	20240422	144600	18192175	2710	2710	2710	2710	0
332	20240422	144500	18192175	2710	2710	2710	2710	96
333	20240422	144400	17932015	2710	2710	2710	2710	0
334	20240422	144300	17932015	2710	2710	2710	2710	0
335	20240422	144200	17932015	2710	2710	2710	2710	1
336	20240422	144100	17929305	2705	2705	2705	2705	0
337	20240422	144000	17929305	2705	2705	2705	2705	1
338	20240422	143900	17926600	2725	2725	2725	2725	0
339	20240422	143800	17926600	2725	2725	2725	2725	0
340	20240422	143700	17926600	2725	2725	2725	2725	0
341	20240422	143600	17926600	2725	2725	2725	2725	0
342	20240422	143500	17926600	2725	2725	2725	2725	0
343	20240422	143400	17926600	2725	2725	2725	2725	0
344	20240422	143300	17926600	2725	2725	2725	2725	0
345	20240422	143200	17926600	2725	2725	2725	2725	0
346	20240422	143100	17926600	2725	2725	2725	2725	0
347	20240422	143000	17926600	2725	2725	2725	2725	0
348	20240422	142900	17926600	2725	2725	2725	2725	0
349	20240422	142800	17926600	2725	2725	2725	2725	0
350	20240422	142700	17926600	2725	2725	2725	2725	0
351	20240422	142600	17926600	2725	2725	2725	2725	0
352	20240422	142500	17926600	2725	2725	2725	2725	0
353	20240422	142400	17926600	2725	2725	2725	2725	0
354	20240422	142300	17926600	2725	2725	2725	2725	0
355	20240422	142200	17926600	2725	2725	2725	2725	0
356	20240422	142100	17926600	2725	2725	2725	2725	0
357	20240422	142000	17926600	2725	2725	2725	2725	0
358	20240422	141900	17926600	2725	2725	2725	2725	0
359	20240422	141800	17926600	2725	2725	2725	2725	0
360	20240422	141700	17926600	2725	2725	2725	2725	0
361	20240422	141600	17926600	2725	2725	2725	2725	0
362	20240422	141500	17926600	2725	2725	2725	2725	0
363	20240422	141400	17926600	2725	2725	2725	2725	0
364	20240422	141300	17926600	2725	2725	2725	2725	0
365	20240422	141200	17926600	2725	2725	2725	2725	0
366	20240422	141100	17926600	2725	2725	2725	2725	0
367	20240422	141000	17926600	2725	2725	2725	2725	0
368	20240422	140900	17926600	2725	2725	2725	2725	0
369	20240422	140800	17926600	2725	2725	2725	2725	0
370	20240422	140700	17926600	2725	2725	2725	2725	0
371	20240422	140600	17926600	2725	2725	2725	2725	0
372	20240422	140500	17926600	2725	2725	2725	2725	0
373	20240422	140400	17926600	2725	2725	2725	2725	61
374	20240422	140300	17760375	2725	2725	2725	2725	0
375	20240422	140200	17760375	2725	2725	2725	2725	0
376	20240422	140100	17760375	2725	2725	2725	2725	0
377	20240422	140000	17760375	2725	2725	2725	2725	0
378	20240422	135900	17760375	2725	2725	2725	2725	0
379	20240422	135800	17760375	2725	2725	2725	2725	1
380	20240422	135700	17757650	2705	2710	2710	2705	10
381	20240422	135600	17730590	2725	2725	2725	2725	0
382	20240422	135500	17730590	2725	2725	2725	2725	0
383	20240422	135400	17730590	2725	2725	2725	2725	0
384	20240422	135300	17730590	2725	2725	2725	2725	0
385	20240422	135200	17730590	2725	2725	2725	2725	0
386	20240422	135100	17730590	2725	2725	2725	2725	0
387	20240422	135000	17730590	2725	2725	2725	2725	0
388	20240422	134900	17730590	2725	2725	2725	2725	0
389	20240422	134800	17730590	2725	2725	2725	2725	0
390	20240422	134700	17730590	2725	2725	2725	2725	0
391	20240422	134600	17730590	2725	2725	2725	2725	0
392	20240422	134500	17730590	2725	2725	2725	2725	0
393	20240422	134400	17730590	2725	2725	2725	2725	397
394	20240422	134300	16648765	2725	2725	2725	2725	0
395	20240422	134200	16648765	2725	2725	2725	2725	0
396	20240422	134100	16648765	2725	2725	2725	2725	0
397	20240422	134000	16648765	2725	2725	2725	2725	0
398	20240422	133900	16648765	2725	2725	2725	2725	1
399	20240422	133800	16646040	2705	2705	2705	2705	0
400	20240422	133700	16646040	2705	2710	2710	2705	2000
401	20240422	133600	11234995	2730	2730	2730	2730	0
402	20240422	133500	11234995	2730	2730	2730	2730	0
403	20240422	133400	11234995	2730	2730	2730	2730	0
404	20240422	133300	11234995	2730	2730	2730	2730	0
405	20240422	133200	11234995	2730	2730	2730	2730	0
406	20240422	133100	11234995	2730	2730	2730	2730	0
407	20240422	133000	11234995	2730	2730	2730	2730	0
408	20240422	132900	11234995	2730	2730	2730	2730	0
409	20240422	132800	11234995	2730	2730	2730	2730	0
410	20240422	132700	11234995	2730	2730	2730	2730	0
411	20240422	132600	11234995	2730	2730	2730	2730	0
412	20240422	132500	11234995	2730	2730	2730	2730	0
413	20240422	132400	11234995	2730	2730	2730	2730	0
414	20240422	132300	11234995	2730	2730	2730	2730	0
415	20240422	132200	11234995	2730	2730	2730	2730	0
416	20240422	132100	11234995	2730	2730	2730	2730	0
417	20240422	132000	11234995	2730	2730	2730	2730	0
418	20240422	131900	11234995	2730	2730	2730	2730	0
419	20240422	131800	11234995	2730	2730	2730	2730	0
420	20240422	131700	11234995	2730	2730	2730	2730	0
421	20240422	131600	11234995	2730	2730	2730	2730	0
422	20240422	131500	11234995	2730	2730	2730	2730	0
423	20240422	131400	11234995	2730	2730	2730	2730	0
424	20240422	131300	11234995	2730	2730	2730	2730	0
425	20240422	131200	11234995	2730	2730	2730	2730	0
426	20240422	131100	11234995	2730	2730	2730	2730	0
427	20240422	131000	11234995	2730	2730	2730	2730	0
428	20240422	130900	11234995	2730	2730	2730	2730	0
429	20240422	130800	11234995	2730	2730	2730	2730	0
430	20240422	130700	11234995	2730	2730	2730	2730	0
431	20240422	130600	11234995	2730	2730	2730	2730	0
432	20240422	130500	11234995	2730	2730	2730	2730	100
433	20240422	130400	10961995	2730	2730	2730	2730	0
434	20240422	130300	10961995	2730	2730	2730	2730	0
435	20240422	130200	10961995	2730	2730	2730	2730	0
436	20240422	130100	10961995	2730	2730	2730	2730	0
437	20240422	130000	10961995	2730	2730	2730	2730	0
438	20240422	125900	10961995	2730	2730	2730	2730	0
439	20240422	125800	10961995	2730	2730	2730	2730	0
440	20240422	125700	10961995	2730	2730	2730	2730	0
441	20240422	125600	10961995	2730	2730	2730	2730	2
442	20240422	125500	10956535	2730	2730	2730	2730	0
443	20240422	125400	10956535	2730	2730	2730	2730	0
444	20240422	125300	10956535	2730	2730	2730	2730	0
445	20240422	125200	10956535	2730	2730	2730	2730	0
446	20240422	125100	10956535	2730	2730	2730	2730	0
447	20240422	125000	10956535	2730	2730	2730	2730	0
448	20240422	124900	10956535	2730	2730	2730	2730	0
449	20240422	124800	10956535	2730	2730	2730	2730	0
450	20240422	124700	10956535	2730	2730	2730	2730	0
451	20240422	124600	10956535	2730	2730	2730	2730	0
452	20240422	124500	10956535	2730	2730	2730	2730	0
453	20240422	124400	10956535	2730	2730	2730	2730	0
454	20240422	124300	10956535	2730	2730	2730	2730	0
455	20240422	124200	10956535	2730	2730	2730	2730	0
456	20240422	124100	10956535	2730	2730	2730	2730	0
457	20240422	124000	10956535	2730	2730	2730	2730	0
458	20240422	123900	10956535	2730	2730	2730	2730	0
459	20240422	123800	10956535	2730	2730	2730	2730	0
460	20240422	123700	10956535	2730	2730	2730	2730	0
461	20240422	123600	10956535	2730	2730	2730	2730	0
462	20240422	123500	10956535	2730	2730	2730	2730	0
463	20240422	123400	10956535	2730	2730	2730	2730	0
464	20240422	123300	10956535	2730	2730	2730	2730	0
465	20240422	123200	10956535	2730	2730	2730	2730	0
466	20240422	123100	10956535	2730	2710	2730	2710	8
467	20240422	123000	10934835	2710	2715	2715	2710	62
468	20240422	122900	10766790	2740	2740	2740	2740	0
469	20240422	122800	10766790	2740	2740	2740	2740	0
470	20240422	122700	10766790	2740	2740	2740	2740	0
471	20240422	122600	10766790	2740	2740	2740	2740	0
472	20240422	122500	10766790	2740	2740	2740	2740	0
473	20240422	122400	10766790	2740	2740	2740	2740	0
474	20240422	122300	10766790	2740	2740	2740	2740	0
475	20240422	122200	10766790	2740	2740	2740	2740	0
476	20240422	122100	10766790	2740	2740	2740	2740	0
477	20240422	122000	10766790	2740	2740	2740	2740	0
478	20240422	121900	10766790	2740	2740	2740	2740	0
479	20240422	121800	10766790	2740	2740	2740	2740	0
480	20240422	121700	10766790	2740	2740	2740	2740	0
481	20240422	121600	10766790	2740	2740	2740	2740	0
482	20240422	121500	10766790	2740	2740	2740	2740	0
483	20240422	121400	10766790	2740	2740	2740	2740	0
484	20240422	121300	10766790	2740	2740	2740	2740	0
485	20240422	121200	10766790	2740	2740	2740	2740	0
486	20240422	121100	10766790	2740	2740	2740	2740	0
487	20240422	121000	10766790	2740	2740	2740	2740	0
488	20240422	120900	10766790	2740	2740	2740	2740	0
489	20240422	120800	10766790	2740	2740	2740	2740	0
490	20240422	120700	10766790	2740	2740	2740	2740	0
491	20240422	120600	10766790	2740	2740	2740	2740	72
492	20240422	120500	10569510	2740	2740	2740	2740	0
493	20240422	120400	10569510	2740	2740	2740	2740	0
494	20240422	120300	10569510	2740	2740	2740	2740	0
495	20240422	120200	10569510	2740	2740	2740	2740	0
496	20240422	120100	10569510	2740	2740	2740	2740	0
497	20240422	120000	10569510	2740	2740	2740	2740	0
498	20240422	115900	10569510	2740	2740	2740	2740	0
499	20240422	115800	10569510	2740	2740	2740	2740	0
500	20240422	115700	10569510	2740	2740	2740	2740	0
501	20240422	115600	10569510	2740	2740	2740	2740	0
502	20240422	115500	10569510	2740	2740	2740	2740	0
503	20240422	115400	10569510	2740	2740	2740	2740	0
504	20240422	115300	10569510	2740	2740	2740	2740	0
505	20240422	115200	10569510	2740	2740	2740	2740	0
506	20240422	115100	10569510	2740	2740	2740	2740	0
507	20240422	115000	10569510	2740	2740	2740	2740	0
508	20240422	114900	10569510	2740	2740	2740	2740	0
509	20240422	114800	10569510	2740	2740	2740	2740	0
510	20240422	114700	10569510	2740	2740	2740	2740	0
511	20240422	114600	10569510	2740	2740	2740	2740	0
512	20240422	114500	10569510	2740	2740	2740	2740	0
513	20240422	114400	10569510	2740	2740	2740	2740	0
514	20240422	114300	10569510	2740	2740	2740	2740	0
515	20240422	114200	10569510	2740	2740	2740	2740	0
516	20240422	114100	10569510	2740	2740	2740	2740	0
517	20240422	114000	10569510	2740	2740	2740	2740	0
518	20240422	113900	10569510	2740	2740	2740	2740	0
519	20240422	113800	10569510	2740	2740	2740	2740	0
520	20240422	113700	10569510	2740	2740	2740	2740	0
521	20240422	113600	10569510	2740	2740	2740	2740	0
522	20240422	113500	10569510	2740	2740	2740	2740	0
523	20240422	113400	10569510	2740	2740	2740	2740	0
524	20240422	113300	10569510	2740	2740	2740	2740	0
525	20240422	113200	10569510	2740	2740	2740	2740	0
526	20240422	113100	10569510	2740	2740	2740	2740	0
527	20240422	113000	10569510	2740	2740	2740	2740	0
528	20240422	112900	10569510	2740	2740	2740	2740	0
529	20240422	112800	10569510	2740	2740	2740	2740	0
530	20240422	112700	10569510	2740	2740	2740	2740	0
531	20240422	112600	10569510	2740	2740	2740	2740	23
532	20240422	112500	10506490	2740	2740	2740	2740	0
533	20240422	112400	10506490	2740	2740	2740	2740	0
534	20240422	112300	10506490	2740	2740	2740	2740	0
535	20240422	112200	10506490	2740	2740	2740	2740	0
536	20240422	112100	10506490	2740	2740	2740	2740	0
537	20240422	112000	10506490	2740	2740	2740	2740	0
538	20240422	111900	10506490	2740	2740	2740	2740	1
539	20240422	111800	10503750	2720	2725	2725	2720	49
540	20240422	111700	10370435	2745	2745	2745	2745	0
541	20240422	111600	10370435	2745	2745	2745	2745	0
542	20240422	111500	10370435	2745	2745	2745	2745	73
543	20240422	111400	10170050	2750	2750	2750	2750	0
544	20240422	111300	10170050	2750	2750	2750	2750	0
545	20240422	111200	10170050	2750	2750	2750	2750	0
546	20240422	111100	10170050	2750	2750	2750	2750	0
547	20240422	111000	10170050	2750	2750	2750	2750	0
548	20240422	110900	10170050	2750	2750	2750	2750	0
549	20240422	110800	10170050	2750	2750	2750	2750	0
550	20240422	110700	10170050	2750	2750	2750	2750	0
551	20240422	110600	10170050	2750	2750	2750	2750	0
552	20240422	110500	10170050	2750	2750	2750	2750	0
553	20240422	110400	10170050	2750	2750	2750	2750	0
554	20240422	110300	10170050	2750	2750	2750	2750	0
555	20240422	110200	10170050	2750	2750	2750	2750	0
556	20240422	110100	10170050	2750	2750	2750	2750	0
557	20240422	110000	10170050	2750	2750	2750	2750	0
558	20240422	105900	10170050	2750	2750	2750	2750	0
559	20240422	105800	10170050	2750	2750	2750	2750	0
560	20240422	105700	10170050	2750	2750	2750	2750	0
561	20240422	105600	10170050	2750	2750	2750	2750	0
562	20240422	105500	10170050	2750	2750	2750	2750	0
563	20240422	105400	10170050	2750	2750	2750	2750	0
564	20240422	105300	10170050	2750	2750	2750	2750	0
565	20240422	105200	10170050	2750	2750	2750	2750	0
566	20240422	105100	10170050	2750	2750	2750	2750	0
567	20240422	105000	10170050	2750	2750	2750	2750	0
568	20240422	104900	10170050	2750	2750	2750	2750	0
569	20240422	104800	10170050	2750	2750	2750	2750	0
570	20240422	104700	10170050	2750	2750	2750	2750	0
571	20240422	104600	10170050	2750	2750	2750	2750	0
572	20240422	104500	10170050	2750	2750	2750	2750	0
573	20240422	104400	10170050	2750	2750	2750	2750	0
574	20240422	104300	10170050	2750	2750	2750	2750	0
575	20240422	104200	10170050	2750	2750	2750	2750	0
576	20240422	104100	10170050	2750	2750	2750	2750	0
577	20240422	104000	10170050	2750	2750	2750	2750	0
578	20240422	103900	10170050	2750	2750	2750	2750	0
579	20240422	103800	10170050	2750	2750	2750	2750	0
580	20240422	103700	10170050	2750	2750	2750	2750	0
581	20240422	103600	10170050	2750	2750	2750	2750	0
582	20240422	103500	10170050	2750	2750	2750	2750	0
583	20240422	103400	10170050	2750	2750	2750	2750	0
584	20240422	103300	10170050	2750	2750	2750	2750	0
585	20240422	103200	10170050	2750	2750	2750	2750	0
586	20240422	103100	10170050	2750	2750	2750	2750	0
587	20240422	103000	10170050	2750	2750	2750	2750	0
588	20240422	102900	10170050	2750	2750	2750	2750	0
589	20240422	102800	10170050	2750	2750	2750	2750	0
590	20240422	102700	10170050	2750	2750	2750	2750	0
591	20240422	102600	10170050	2750	2750	2750	2750	0
592	20240422	102500	10170050	2750	2750	2750	2750	0
593	20240422	102400	10170050	2750	2750	2750	2750	0
594	20240422	102300	10170050	2750	2750	2750	2750	0
595	20240422	102200	10170050	2750	2750	2750	2750	0
596	20240422	102100	10170050	2750	2750	2750	2750	0
597	20240422	102000	10170050	2750	2750	2750	2750	0
598	20240422	101900	10170050	2750	2735	2750	2735	49
599	20240422	101800	10035850	2735	2735	2735	2735	0
600	20240422	101700	10035850	2735	2735	2735	2735	0
601	20240422	101600	10035850	2735	2735	2735	2735	0
602	20240422	101500	10035850	2735	2735	2735	2735	0
603	20240422	101400	10035850	2735	2735	2735	2735	1
604	20240422	101300	10033115	2715	2715	2715	2715	1
605	20240422	101200	10030400	2735	2725	2735	2715	503
606	20240422	101100	8659730	2725	2725	2725	2725	18
607	20240422	101000	8610680	2720	2720	2720	2720	0
608	20240422	100900	8610680	2720	2720	2720	2720	0
609	20240422	100800	8610680	2720	2720	2720	2720	0
610	20240422	100700	8610680	2720	2720	2720	2720	0
611	20240422	100600	8610680	2720	2720	2720	2720	0
612	20240422	100500	8610680	2720	2720	2720	2720	6
613	20240422	100400	8594360	2725	2725	2725	2725	0
614	20240422	100300	8594360	2725	2725	2725	2725	0
615	20240422	100200	8594360	2725	2725	2725	2725	0
616	20240422	100100	8594360	2725	2725	2725	2725	1
617	20240422	100000	8591635	2720	2720	2720	2720	0
618	20240422	095900	8591635	2720	2720	2720	2720	0
619	20240422	095800	8591635	2720	2720	2720	2720	0
620	20240422	095700	8591635	2720	2720	2720	2720	0
621	20240422	095600	8591635	2720	2720	2720	2720	0
622	20240422	095500	8591635	2720	2720	2720	2720	14
623	20240422	095400	8553555	2720	2720	2720	2720	0
624	20240422	095300	8553555	2720	2720	2720	2720	0
625	20240422	095200	8553555	2720	2720	2720	2720	0
626	20240422	095100	8553555	2720	2720	2720	2720	0
627	20240422	095000	8553555	2720	2720	2720	2720	0
628	20240422	094900	8553555	2720	2720	2720	2720	0
629	20240422	094800	8553555	2720	2720	2720	2720	0
630	20240422	094700	8553555	2720	2720	2720	2720	0
631	20240422	094600	8553555	2720	2720	2720	2720	0
632	20240422	094500	8553555	2720	2720	2720	2720	0
633	20240422	094400	8553555	2720	2720	2720	2720	0
634	20240422	094300	8553555	2720	2720	2720	2720	2
635	20240422	094200	8548115	2705	2705	2705	2705	100
636	20240422	094100	8277615	2710	2710	2710	2710	0
637	20240422	094000	8277615	2710	2715	2715	2710	614
638	20240422	093900	6613650	2720	2735	2735	2720	336
639	20240422	093800	5697915	2745	2745	2745	2745	0
640	20240422	093700	5697915	2745	2745	2745	2745	0
641	20240422	093600	5697915	2745	2745	2745	2745	0
642	20240422	093500	5697915	2745	2745	2745	2745	89
643	20240422	093400	5453610	2780	2780	2780	2780	0
644	20240422	093300	5453610	2780	2780	2780	2780	0
645	20240422	093200	5453610	2780	2780	2780	2780	0
646	20240422	093100	5453610	2780	2780	2780	2780	0
647	20240422	093000	5453610	2780	2780	2780	2780	0
648	20240422	092900	5453610	2780	2780	2780	2780	0
649	20240422	092800	5453610	2780	2780	2780	2780	0
650	20240422	092700	5453610	2780	2780	2780	2780	0
651	20240422	092600	5453610	2780	2780	2780	2780	1
652	20240422	092500	5450830	2745	2770	2770	2740	159
653	20240422	092400	5014500	2785	2785	2785	2785	0
654	20240422	092300	5014500	2785	2785	2785	2785	0
655	20240422	092200	5014500	2785	2785	2785	2785	0
656	20240422	092100	5014500	2785	2785	2785	2785	0
657	20240422	092000	5014500	2785	2785	2785	2785	1
658	20240422	091900	5011715	2775	2775	2775	2775	0
659	20240422	091800	5011715	2775	2775	2775	2775	5
660	20240422	091700	4997840	2785	2785	2785	2785	0
661	20240422	091600	4997840	2785	2775	2785	2775	101
662	20240422	091500	4717555	2770	2770	2770	2770	1039
663	20240422	091400	1839525	2770	2760	2770	2760	172
664	20240422	091300	1363305	2765	2765	2765	2765	30
665	20240422	091200	1280355	2765	2765	2765	2765	80
666	20240422	091100	1059155	2760	2760	2760	2760	39
667	20240422	091000	951515	2760	2760	2760	2760	1
668	20240422	090900	948755	2725	2725	2725	2725	0
669	20240422	090800	948755	2725	2725	2725	2725	0
670	20240422	090700	948755	2725	2725	2725	2725	0
671	20240422	090600	948755	2725	2725	2725	2725	1
672	20240422	090500	946030	2760	2760	2760	2760	0
673	20240422	090400	946030	2760	2760	2760	2760	0
674	20240422	090300	946030	2760	2760	2760	2760	13
675	20240422	090200	910150	2725	2725	2725	2725	0
676	20240422	090100	910150	2725	2725	2725	2725	0
677	20240422	090000	910150	2725	2725	2725	2725	334