KissMeData/169330/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	202800	11177650	2870	2870	2870	2870	423
3	20240422	202700	11177650	2870	2870	2870	2870	0
4	20240422	202600	11177650	2870	2870	2870	2870	0
5	20240422	202500	11177650	2870	2870	2870	2870	0
6	20240422	202400	11177650	2870	2870	2870	2870	0
7	20240422	202300	11177650	2870	2870	2870	2870	0
8	20240422	202200	11177650	2870	2870	2870	2870	0
9	20240422	202100	11177650	2870	2870	2870	2870	0
10	20240422	202000	11177650	2870	2870	2870	2870	0
11	20240422	201900	11177650	2870	2870	2870	2870	0
12	20240422	201800	11177650	2870	2870	2870	2870	0
13	20240422	201700	11177650	2870	2870	2870	2870	0
14	20240422	201600	11177650	2870	2870	2870	2870	0
15	20240422	201500	11177650	2870	2870	2870	2870	0
16	20240422	201400	11177650	2870	2870	2870	2870	0
17	20240422	201300	11177650	2870	2870	2870	2870	0
18	20240422	201200	11177650	2870	2870	2870	2870	0
19	20240422	201100	11177650	2870	2870	2870	2870	0
20	20240422	201000	11177650	2870	2870	2870	2870	0
21	20240422	200900	11177650	2870	2870	2870	2870	0
22	20240422	200800	11177650	2870	2870	2870	2870	0
23	20240422	200700	11177650	2870	2870	2870	2870	0
24	20240422	200600	11177650	2870	2870	2870	2870	0
25	20240422	200500	11177650	2870	2870	2870	2870	0
26	20240422	200400	11177650	2870	2870	2870	2870	0
27	20240422	200300	11177650	2870	2870	2870	2870	0
28	20240422	200200	11177650	2870	2870	2870	2870	0
29	20240422	200100	11177650	2870	2870	2870	2870	0
30	20240422	200000	11177650	2870	2870	2870	2870	0
31	20240422	195900	11177650	2870	2870	2870	2870	0
32	20240422	195800	11177650	2870	2870	2870	2870	423
33	20240422	195700	11177650	2870	2870	2870	2870	0
34	20240422	195600	11177650	2870	2870	2870	2870	0
35	20240422	195500	11177650	2870	2870	2870	2870	0
36	20240422	195400	11177650	2870	2870	2870	2870	0
37	20240422	195300	11177650	2870	2870	2870	2870	0
38	20240422	195200	11177650	2870	2870	2870	2870	0
39	20240422	195100	11177650	2870	2870	2870	2870	0
40	20240422	195000	11177650	2870	2870	2870	2870	0
41	20240422	194900	11177650	2870	2870	2870	2870	0
42	20240422	194800	11177650	2870	2870	2870	2870	0
43	20240422	194700	11177650	2870	2870	2870	2870	0
44	20240422	194600	11177650	2870	2870	2870	2870	0
45	20240422	194500	11177650	2870	2870	2870	2870	0
46	20240422	194400	11177650	2870	2870	2870	2870	0
47	20240422	194300	11177650	2870	2870	2870	2870	0
48	20240422	194200	11177650	2870	2870	2870	2870	0
49	20240422	194100	11177650	2870	2870	2870	2870	0
50	20240422	194000	11177650	2870	2870	2870	2870	0
51	20240422	193900	11177650	2870	2870	2870	2870	0
52	20240422	193800	11177650	2870	2870	2870	2870	0
53	20240422	193700	11177650	2870	2870	2870	2870	0
54	20240422	193600	11177650	2870	2870	2870	2870	0
55	20240422	193500	11177650	2870	2870	2870	2870	0
56	20240422	193400	11177650	2870	2870	2870	2870	0
57	20240422	193300	11177650	2870	2870	2870	2870	0
58	20240422	193200	11177650	2870	2870	2870	2870	0
59	20240422	193100	11177650	2870	2870	2870	2870	0
60	20240422	193000	11177650	2870	2870	2870	2870	0
61	20240422	192900	11177650	2870	2870	2870	2870	0
62	20240422	192800	11177650	2870	2870	2870	2870	423
63	20240422	192700	11177650	2870	2870	2870	2870	0
64	20240422	192600	11177650	2870	2870	2870	2870	0
65	20240422	192500	11177650	2870	2870	2870	2870	0
66	20240422	192400	11177650	2870	2870	2870	2870	0
67	20240422	192300	11177650	2870	2870	2870	2870	0
68	20240422	192200	11177650	2870	2870	2870	2870	0
69	20240422	192100	11177650	2870	2870	2870	2870	0
70	20240422	192000	11177650	2870	2870	2870	2870	0
71	20240422	191900	11177650	2870	2870	2870	2870	0
72	20240422	191800	11177650	2870	2870	2870	2870	0
73	20240422	191700	11177650	2870	2870	2870	2870	0
74	20240422	191600	11177650	2870	2870	2870	2870	0
75	20240422	191500	11177650	2870	2870	2870	2870	0
76	20240422	191400	11177650	2870	2870	2870	2870	0
77	20240422	191300	11177650	2870	2870	2870	2870	0
78	20240422	191200	11177650	2870	2870	2870	2870	0
79	20240422	191100	11177650	2870	2870	2870	2870	0
80	20240422	191000	11177650	2870	2870	2870	2870	0
81	20240422	190900	11177650	2870	2870	2870	2870	0
82	20240422	190800	11177650	2870	2870	2870	2870	0
83	20240422	190700	11177650	2870	2870	2870	2870	0
84	20240422	190600	11177650	2870	2870	2870	2870	0
85	20240422	190500	11177650	2870	2870	2870	2870	0
86	20240422	190400	11177650	2870	2870	2870	2870	0
87	20240422	190300	11177650	2870	2870	2870	2870	0
88	20240422	190200	11177650	2870	2870	2870	2870	0
89	20240422	190100	11177650	2870	2870	2870	2870	0
90	20240422	190000	11177650	2870	2870	2870	2870	0
91	20240422	185900	11177650	2870	2870	2870	2870	0
92	20240422	185800	11177650	2870	2870	2870	2870	423
93	20240422	185700	11177650	2870	2870	2870	2870	0
94	20240422	185600	11177650	2870	2870	2870	2870	0
95	20240422	185500	11177650	2870	2870	2870	2870	0
96	20240422	185400	11177650	2870	2870	2870	2870	0
97	20240422	185300	11177650	2870	2870	2870	2870	0
98	20240422	185200	11177650	2870	2870	2870	2870	0
99	20240422	185100	11177650	2870	2870	2870	2870	0
100	20240422	185000	11177650	2870	2870	2870	2870	0
101	20240422	184900	11177650	2870	2870	2870	2870	0
102	20240422	184800	11177650	2870	2870	2870	2870	0
103	20240422	184700	11177650	2870	2870	2870	2870	0
104	20240422	184600	11177650	2870	2870	2870	2870	0
105	20240422	184500	11177650	2870	2870	2870	2870	0
106	20240422	184400	11177650	2870	2870	2870	2870	0
107	20240422	184300	11177650	2870	2870	2870	2870	0
108	20240422	184200	11177650	2870	2870	2870	2870	0
109	20240422	184100	11177650	2870	2870	2870	2870	0
110	20240422	184000	11177650	2870	2870	2870	2870	0
111	20240422	183900	11177650	2870	2870	2870	2870	0
112	20240422	183800	11177650	2870	2870	2870	2870	0
113	20240422	183700	11177650	2870	2870	2870	2870	0
114	20240422	183600	11177650	2870	2870	2870	2870	0
115	20240422	183500	11177650	2870	2870	2870	2870	0
116	20240422	183400	11177650	2870	2870	2870	2870	0
117	20240422	183300	11177650	2870	2870	2870	2870	0
118	20240422	183200	11177650	2870	2870	2870	2870	0
119	20240422	183100	11177650	2870	2870	2870	2870	0
120	20240422	183000	11177650	2870	2870	2870	2870	0
121	20240422	182900	11177650	2870	2870	2870	2870	0
122	20240422	182800	11177650	2870	2870	2870	2870	423
123	20240422	182700	11177650	2870	2870	2870	2870	0
124	20240422	182600	11177650	2870	2870	2870	2870	0
125	20240422	182500	11177650	2870	2870	2870	2870	0
126	20240422	182400	11177650	2870	2870	2870	2870	0
127	20240422	182300	11177650	2870	2870	2870	2870	0
128	20240422	182200	11177650	2870	2870	2870	2870	0
129	20240422	182100	11177650	2870	2870	2870	2870	0
130	20240422	182000	11177650	2870	2870	2870	2870	0
131	20240422	181900	11177650	2870	2870	2870	2870	0
132	20240422	181800	11177650	2870	2870	2870	2870	0
133	20240422	181700	11177650	2870	2870	2870	2870	0
134	20240422	181600	11177650	2870	2870	2870	2870	0
135	20240422	181500	11177650	2870	2870	2870	2870	0
136	20240422	181400	11177650	2870	2870	2870	2870	0
137	20240422	181300	11177650	2870	2870	2870	2870	0
138	20240422	181200	11177650	2870	2870	2870	2870	0
139	20240422	181100	11177650	2870	2870	2870	2870	0
140	20240422	181000	11177650	2870	2870	2870	2870	0
141	20240422	180900	11177650	2870	2870	2870	2870	0
142	20240422	180800	11177650	2870	2870	2870	2870	0
143	20240422	180700	11177650	2870	2870	2870	2870	0
144	20240422	180600	11177650	2870	2870	2870	2870	0
145	20240422	180500	11177650	2870	2870	2870	2870	0
146	20240422	180400	11177650	2870	2870	2870	2870	0
147	20240422	180300	11177650	2870	2870	2870	2870	0
148	20240422	180200	11177650	2870	2870	2870	2870	0
149	20240422	180100	11177650	2870	2870	2870	2870	0
150	20240422	180000	11177650	2870	2870	2870	2870	0
151	20240422	175900	11177650	2870	2870	2870	2870	0
152	20240422	175800	11177650	2870	2870	2870	2870	423
153	20240422	175700	11177650	2870	2870	2870	2870	0
154	20240422	175600	11177650	2870	2870	2870	2870	0
155	20240422	175500	11177650	2870	2870	2870	2870	0
156	20240422	175400	11177650	2870	2870	2870	2870	0
157	20240422	175300	11177650	2870	2870	2870	2870	0
158	20240422	175200	11177650	2870	2870	2870	2870	0
159	20240422	175100	11177650	2870	2870	2870	2870	0
160	20240422	175000	11177650	2870	2870	2870	2870	0
161	20240422	174900	11177650	2870	2870	2870	2870	0
162	20240422	174800	11177650	2870	2870	2870	2870	0
163	20240422	174700	11177650	2870	2870	2870	2870	0
164	20240422	174600	11177650	2870	2870	2870	2870	0
165	20240422	174500	11177650	2870	2870	2870	2870	0
166	20240422	174400	11177650	2870	2870	2870	2870	0
167	20240422	174300	11177650	2870	2870	2870	2870	0
168	20240422	174200	11177650	2870	2870	2870	2870	0
169	20240422	174100	11177650	2870	2870	2870	2870	0
170	20240422	174000	11177650	2870	2870	2870	2870	0
171	20240422	173900	11177650	2870	2870	2870	2870	0
172	20240422	173800	11177650	2870	2870	2870	2870	0
173	20240422	173700	11177650	2870	2870	2870	2870	0
174	20240422	173600	11177650	2870	2870	2870	2870	0
175	20240422	173500	11177650	2870	2870	2870	2870	0
176	20240422	173400	11177650	2870	2870	2870	2870	0
177	20240422	173300	11177650	2870	2870	2870	2870	0
178	20240422	173200	11177650	2870	2870	2870	2870	0
179	20240422	173100	11177650	2870	2870	2870	2870	0
180	20240422	173000	11177650	2870	2870	2870	2870	0
181	20240422	172900	11177650	2870	2870	2870	2870	0
182	20240422	172800	11177650	2870	2870	2870	2870	423
183	20240422	172700	11177650	2870	2870	2870	2870	0
184	20240422	172600	11177650	2870	2870	2870	2870	0
185	20240422	172500	11177650	2870	2870	2870	2870	0
186	20240422	172400	11177650	2870	2870	2870	2870	0
187	20240422	172300	11177650	2870	2870	2870	2870	0
188	20240422	172200	11177650	2870	2870	2870	2870	0
189	20240422	172100	11177650	2870	2870	2870	2870	0
190	20240422	172000	11177650	2870	2870	2870	2870	0
191	20240422	171900	11177650	2870	2870	2870	2870	0
192	20240422	171800	11177650	2870	2870	2870	2870	0
193	20240422	171700	11177650	2870	2870	2870	2870	0
194	20240422	171600	11177650	2870	2870	2870	2870	0
195	20240422	171500	11177650	2870	2870	2870	2870	0
196	20240422	171400	11177650	2870	2870	2870	2870	0
197	20240422	171300	11177650	2870	2870	2870	2870	0
198	20240422	171200	11177650	2870	2870	2870	2870	0
199	20240422	171100	11177650	2870	2870	2870	2870	0
200	20240422	171000	11177650	2870	2870	2870	2870	0
201	20240422	170900	11177650	2870	2870	2870	2870	0
202	20240422	170800	11177650	2870	2870	2870	2870	0
203	20240422	170700	11177650	2870	2870	2870	2870	0
204	20240422	170600	11177650	2870	2870	2870	2870	0
205	20240422	170500	11177650	2870	2870	2870	2870	0
206	20240422	170400	11177650	2870	2870	2870	2870	0
207	20240422	170300	11177650	2870	2870	2870	2870	0
208	20240422	170200	11177650	2870	2870	2870	2870	0
209	20240422	170100	11177650	2870	2870	2870	2870	0
210	20240422	170000	11177650	2870	2870	2870	2870	0
211	20240422	165900	11177650	2870	2870	2870	2870	0
212	20240422	165800	11177650	2870	2870	2870	2870	423
213	20240422	165700	11177650	2870	2870	2870	2870	0
214	20240422	165600	11177650	2870	2870	2870	2870	0
215	20240422	165500	11177650	2870	2870	2870	2870	0
216	20240422	165400	11177650	2870	2870	2870	2870	0
217	20240422	165300	11177650	2870	2870	2870	2870	0
218	20240422	165200	11177650	2870	2870	2870	2870	0
219	20240422	165100	11177650	2870	2870	2870	2870	0
220	20240422	165000	11177650	2870	2870	2870	2870	0
221	20240422	164900	11177650	2870	2870	2870	2870	0
222	20240422	164800	11177650	2870	2870	2870	2870	0
223	20240422	164700	11177650	2870	2870	2870	2870	0
224	20240422	164600	11177650	2870	2870	2870	2870	0
225	20240422	164500	11177650	2870	2870	2870	2870	0
226	20240422	164400	11177650	2870	2870	2870	2870	0
227	20240422	164300	11177650	2870	2870	2870	2870	0
228	20240422	164200	11177650	2870	2870	2870	2870	0
229	20240422	164100	11177650	2870	2870	2870	2870	0
230	20240422	164000	11177650	2870	2870	2870	2870	0
231	20240422	163900	11177650	2870	2870	2870	2870	0
232	20240422	163800	11177650	2870	2870	2870	2870	0
233	20240422	163700	11177650	2870	2870	2870	2870	0
234	20240422	163600	11177650	2870	2870	2870	2870	0
235	20240422	163500	11177650	2870	2870	2870	2870	0
236	20240422	163400	11177650	2870	2870	2870	2870	0
237	20240422	163300	11177650	2870	2870	2870	2870	0
238	20240422	163200	11177650	2870	2870	2870	2870	0
239	20240422	163100	11177650	2870	2870	2870	2870	0
240	20240422	163000	11177650	2870	2870	2870	2870	0
241	20240422	162900	11177650	2870	2870	2870	2870	0
242	20240422	162800	11177650	2870	2870	2870	2870	423
243	20240422	162700	11177650	2870	2870	2870	2870	0
244	20240422	162600	11177650	2870	2870	2870	2870	0
245	20240422	162500	11177650	2870	2870	2870	2870	0
246	20240422	162400	11177650	2870	2870	2870	2870	0
247	20240422	162300	11177650	2870	2870	2870	2870	0
248	20240422	162200	11177650	2870	2870	2870	2870	0
249	20240422	162100	11177650	2870	2870	2870	2870	0
250	20240422	162000	11177650	2870	2870	2870	2870	0
251	20240422	161900	11177650	2870	2870	2870	2870	0
252	20240422	161800	11177650	2870	2870	2870	2870	0
253	20240422	161700	11177650	2870	2870	2870	2870	0
254	20240422	161600	11177650	2870	2870	2870	2870	0
255	20240422	161500	11177650	2870	2870	2870	2870	0
256	20240422	161400	11177650	2870	2870	2870	2870	0
257	20240422	161300	11177650	2870	2870	2870	2870	0
258	20240422	161200	11177650	2870	2870	2870	2870	0
259	20240422	161100	11177650	2870	2870	2870	2870	0
260	20240422	161000	11177650	2870	2870	2870	2870	0
261	20240422	160900	11177650	2870	2870	2870	2870	0
262	20240422	160800	11177650	2870	2870	2870	2870	0
263	20240422	160700	11177650	2870	2870	2870	2870	0
264	20240422	160600	11177650	2870	2870	2870	2870	0
265	20240422	160500	11177650	2870	2870	2870	2870	0
266	20240422	160400	11177650	2870	2870	2870	2870	0
267	20240422	160300	11177650	2870	2870	2870	2870	0
268	20240422	160200	11177650	2870	2870	2870	2870	0
269	20240422	160100	11177650	2870	2870	2870	2870	0
270	20240422	160000	11177650	2870	2870	2870	2870	0
271	20240422	155900	11177650	2870	2870	2870	2870	0
272	20240422	155800	11177650	2870	2870	2870	2870	423
273	20240422	155700	11177650	2870	2870	2870	2870	0
274	20240422	155600	11177650	2870	2870	2870	2870	0
275	20240422	155500	11177650	2870	2870	2870	2870	0
276	20240422	155400	11177650	2870	2870	2870	2870	0
277	20240422	155300	11177650	2870	2870	2870	2870	0
278	20240422	155200	11177650	2870	2870	2870	2870	0
279	20240422	155100	11177650	2870	2870	2870	2870	0
280	20240422	155000	11177650	2870	2870	2870	2870	0
281	20240422	154900	11177650	2870	2870	2870	2870	0
282	20240422	154800	11177650	2870	2870	2870	2870	0
283	20240422	154700	11177650	2870	2870	2870	2870	0
284	20240422	154600	11177650	2870	2870	2870	2870	0
285	20240422	154500	11177650	2870	2870	2870	2870	0
286	20240422	154400	11177650	2870	2870	2870	2870	0
287	20240422	154300	11177650	2870	2870	2870	2870	0
288	20240422	154200	11177650	2870	2870	2870	2870	0
289	20240422	154100	11177650	2870	2870	2870	2870	0
290	20240422	154000	11177650	2870	2870	2870	2870	0
291	20240422	153900	11177650	2870	2870	2870	2870	0
292	20240422	153800	11177650	2870	2870	2870	2870	0
293	20240422	153700	11177650	2870	2870	2870	2870	0
294	20240422	153600	11177650	2870	2870	2870	2870	0
295	20240422	153500	11177650	2870	2870	2870	2870	0
296	20240422	153400	11177650	2870	2870	2870	2870	0
297	20240422	153300	11177650	2870	2870	2870	2870	0
298	20240422	153200	11177650	2870	2870	2870	2870	0
299	20240422	153100	11177650	2870	2870	2870	2870	0
300	20240422	153000	11177650	2870	2870	2870	2870	423
301	20240422	152900	9963640	2870	2870	2870	2870	0
302	20240422	152800	9963640	2870	2870	2870	2870	0
303	20240422	152700	9963640	2870	2870	2870	2870	0
304	20240422	152600	9963640	2870	2870	2870	2870	0
305	20240422	152500	9963640	2870	2870	2870	2870	0
306	20240422	152400	9963640	2870	2870	2870	2870	0
307	20240422	152300	9963640	2870	2870	2870	2870	0
308	20240422	152200	9963640	2870	2870	2870	2870	0
309	20240422	152100	9963640	2870	2870	2870	2870	0
310	20240422	152000	9963640	2870	2870	2870	2870	0
311	20240422	151900	9963640	2870	2870	2870	2870	0
312	20240422	151800	9963640	2870	2870	2870	2870	0
313	20240422	151700	9963640	2870	2870	2870	2870	0
314	20240422	151600	9963640	2870	2870	2870	2870	0
315	20240422	151500	9963640	2870	2870	2870	2870	0
316	20240422	151400	9963640	2870	2870	2870	2870	0
317	20240422	151300	9963640	2870	2870	2870	2870	0
318	20240422	151200	9963640	2870	2870	2870	2870	0
319	20240422	151100	9963640	2870	2870	2870	2870	0
320	20240422	151000	9963640	2870	2870	2870	2870	0
321	20240422	150900	9963640	2870	2870	2870	2870	0
322	20240422	150800	9963640	2870	2870	2870	2870	0
323	20240422	150700	9963640	2870	2870	2870	2870	0
324	20240422	150600	9963640	2870	2870	2870	2870	0
325	20240422	150500	9963640	2870	2870	2870	2870	0
326	20240422	150400	9963640	2870	2870	2870	2870	0
327	20240422	150300	9963640	2870	2870	2870	2870	0
328	20240422	150200	9963640	2870	2870	2870	2870	0
329	20240422	150100	9963640	2870	2870	2870	2870	0
330	20240422	150000	9963640	2870	2870	2870	2870	0
331	20240422	145900	9963640	2870	2870	2870	2870	0
332	20240422	145800	9963640	2870	2870	2870	2870	0
333	20240422	145700	9963640	2870	2870	2870	2870	0
334	20240422	145600	9963640	2870	2870	2870	2870	0
335	20240422	145500	9963640	2870	2870	2870	2870	0
336	20240422	145400	9963640	2870	2870	2870	2870	0
337	20240422	145300	9963640	2870	2870	2870	2870	0
338	20240422	145200	9963640	2870	2870	2870	2870	0
339	20240422	145100	9963640	2870	2870	2870	2870	0
340	20240422	145000	9963640	2870	2870	2870	2870	0
341	20240422	144900	9963640	2870	2870	2870	2870	26
342	20240422	144800	9889020	2860	2860	2860	2860	0
343	20240422	144700	9889020	2860	2860	2860	2860	0
344	20240422	144600	9889020	2860	2865	2865	2860	392
345	20240422	144500	8766735	2865	2865	2865	2865	0
346	20240422	144400	8766735	2865	2865	2865	2865	107
347	20240422	144300	8460180	2865	2865	2865	2865	0
348	20240422	144200	8460180	2865	2865	2865	2865	2003
349	20240422	144100	2721585	2870	2870	2870	2870	0
350	20240422	144000	2721585	2870	2870	2870	2870	0
351	20240422	143900	2721585	2870	2870	2870	2870	0
352	20240422	143800	2721585	2870	2870	2870	2870	0
353	20240422	143700	2721585	2870	2870	2870	2870	0
354	20240422	143600	2721585	2870	2870	2870	2870	0
355	20240422	143500	2721585	2870	2870	2870	2870	0
356	20240422	143400	2721585	2870	2870	2870	2870	0
357	20240422	143300	2721585	2870	2870	2870	2870	0
358	20240422	143200	2721585	2870	2870	2870	2870	0
359	20240422	143100	2721585	2870	2870	2870	2870	0
360	20240422	143000	2721585	2870	2870	2870	2870	0
361	20240422	142900	2721585	2870	2870	2870	2870	0
362	20240422	142800	2721585	2870	2870	2870	2870	0
363	20240422	142700	2721585	2870	2870	2870	2870	0
364	20240422	142600	2721585	2870	2870	2870	2870	0
365	20240422	142500	2721585	2870	2870	2870	2870	0
366	20240422	142400	2721585	2870	2870	2870	2870	0
367	20240422	142300	2721585	2870	2870	2870	2870	0
368	20240422	142200	2721585	2870	2870	2870	2870	0
369	20240422	142100	2721585	2870	2870	2870	2870	0
370	20240422	142000	2721585	2870	2870	2870	2870	0
371	20240422	141900	2721585	2870	2870	2870	2870	0
372	20240422	141800	2721585	2870	2870	2870	2870	0
373	20240422	141700	2721585	2870	2870	2870	2870	100
374	20240422	141600	2434585	2870	2870	2870	2870	0
375	20240422	141500	2434585	2870	2870	2870	2870	0
376	20240422	141400	2434585	2870	2870	2870	2870	0
377	20240422	141300	2434585	2870	2870	2870	2870	0
378	20240422	141200	2434585	2870	2870	2870	2870	0
379	20240422	141100	2434585	2870	2870	2870	2870	0
380	20240422	141000	2434585	2870	2870	2870	2870	0
381	20240422	140900	2434585	2870	2870	2870	2870	0
382	20240422	140800	2434585	2870	2870	2870	2870	37
383	20240422	140700	2328395	2870	2870	2870	2870	0
384	20240422	140600	2328395	2870	2870	2870	2870	0
385	20240422	140500	2328395	2870	2870	2870	2870	0
386	20240422	140400	2328395	2870	2870	2870	2870	0
387	20240422	140300	2328395	2870	2870	2870	2870	0
388	20240422	140200	2328395	2870	2870	2870	2870	0
389	20240422	140100	2328395	2870	2870	2870	2870	0
390	20240422	140000	2328395	2870	2870	2870	2870	0
391	20240422	135900	2328395	2870	2870	2870	2870	0
392	20240422	135800	2328395	2870	2870	2870	2870	0
393	20240422	135700	2328395	2870	2870	2870	2870	0
394	20240422	135600	2328395	2870	2870	2870	2870	0
395	20240422	135500	2328395	2870	2870	2870	2870	111
396	20240422	135400	2009825	2870	2870	2870	2870	0
397	20240422	135300	2009825	2870	2870	2870	2870	0
398	20240422	135200	2009825	2870	2870	2870	2870	0
399	20240422	135100	2009825	2870	2870	2870	2870	0
400	20240422	135000	2009825	2870	2870	2870	2870	203
401	20240422	134900	1427215	2870	2870	2870	2870	20
402	20240422	134800	1369815	2870	2870	2870	2870	0
403	20240422	134700	1369815	2870	2870	2870	2870	0
404	20240422	134600	1369815	2870	2870	2870	2870	0
405	20240422	134500	1369815	2870	2870	2870	2870	0
406	20240422	134400	1369815	2870	2870	2870	2870	0
407	20240422	134300	1369815	2870	2870	2870	2870	0
408	20240422	134200	1369815	2870	2870	2870	2870	0
409	20240422	134100	1369815	2870	2870	2870	2870	0
410	20240422	134000	1369815	2870	2870	2870	2870	0
411	20240422	133900	1369815	2870	2870	2870	2870	0
412	20240422	133800	1369815	2870	2870	2870	2870	0
413	20240422	133700	1369815	2870	2870	2870	2870	0
414	20240422	133600	1369815	2870	2870	2870	2870	0
415	20240422	133500	1369815	2870	2870	2870	2870	1
416	20240422	133400	1366945	2880	2880	2880	2880	0
417	20240422	133300	1366945	2880	2880	2880	2880	0
418	20240422	133200	1366945	2880	2880	2880	2880	0
419	20240422	133100	1366945	2880	2880	2880	2880	0
420	20240422	133000	1366945	2880	2880	2880	2880	0
421	20240422	132900	1366945	2880	2880	2880	2880	0
422	20240422	132800	1366945	2880	2880	2880	2880	0
423	20240422	132700	1366945	2880	2880	2880	2880	0
424	20240422	132600	1366945	2880	2880	2880	2880	0
425	20240422	132500	1366945	2880	2880	2880	2880	0
426	20240422	132400	1366945	2880	2880	2880	2880	0
427	20240422	132300	1366945	2880	2880	2880	2880	0
428	20240422	132200	1366945	2880	2880	2880	2880	0
429	20240422	132100	1366945	2880	2880	2880	2880	0
430	20240422	132000	1366945	2880	2880	2880	2880	5
431	20240422	131900	1352545	2880	2880	2880	2880	0
432	20240422	131800	1352545	2880	2880	2880	2880	0
433	20240422	131700	1352545	2880	2880	2880	2880	0
434	20240422	131600	1352545	2880	2880	2880	2880	0
435	20240422	131500	1352545	2880	2880	2880	2880	23
436	20240422	131400	1286305	2880	2880	2880	2880	0
437	20240422	131300	1286305	2880	2880	2880	2880	0
438	20240422	131200	1286305	2880	2880	2880	2880	0
439	20240422	131100	1286305	2880	2880	2880	2880	0
440	20240422	131000	1286305	2880	2880	2880	2880	0
441	20240422	130900	1286305	2880	2880	2880	2880	0
442	20240422	130800	1286305	2880	2880	2880	2880	0
443	20240422	130700	1286305	2880	2880	2880	2880	0
444	20240422	130600	1286305	2880	2880	2880	2880	0
445	20240422	130500	1286305	2880	2880	2880	2880	0
446	20240422	130400	1286305	2880	2880	2880	2880	0
447	20240422	130300	1286305	2880	2880	2880	2880	0
448	20240422	130200	1286305	2880	2880	2880	2880	0
449	20240422	130100	1286305	2880	2880	2880	2880	0
450	20240422	130000	1286305	2880	2880	2880	2880	0
451	20240422	125900	1286305	2880	2880	2880	2880	0
452	20240422	125800	1286305	2880	2880	2880	2880	0
453	20240422	125700	1286305	2880	2880	2880	2880	10
454	20240422	125600	1257505	2880	2880	2880	2880	0
455	20240422	125500	1257505	2880	2880	2880	2880	0
456	20240422	125400	1257505	2880	2880	2880	2880	0
457	20240422	125300	1257505	2880	2880	2880	2880	0
458	20240422	125200	1257505	2880	2880	2880	2880	0
459	20240422	125100	1257505	2880	2880	2880	2880	0
460	20240422	125000	1257505	2880	2880	2880	2880	0
461	20240422	124900	1257505	2880	2880	2880	2880	0
462	20240422	124800	1257505	2880	2880	2880	2880	0
463	20240422	124700	1257505	2880	2880	2880	2880	0
464	20240422	124600	1257505	2880	2880	2880	2880	0
465	20240422	124500	1257505	2880	2880	2880	2880	0
466	20240422	124400	1257505	2880	2880	2880	2880	0
467	20240422	124300	1257505	2880	2880	2880	2880	0
468	20240422	124200	1257505	2880	2880	2880	2880	0
469	20240422	124100	1257505	2880	2880	2880	2880	0
470	20240422	124000	1257505	2880	2880	2880	2880	0
471	20240422	123900	1257505	2880	2880	2880	2880	0
472	20240422	123800	1257505	2880	2880	2880	2880	0
473	20240422	123700	1257505	2880	2880	2880	2880	0
474	20240422	123600	1257505	2880	2880	2880	2880	0
475	20240422	123500	1257505	2880	2880	2880	2880	0
476	20240422	123400	1257505	2880	2880	2880	2880	0
477	20240422	123300	1257505	2880	2880	2880	2880	0
478	20240422	123200	1257505	2880	2880	2880	2880	0
479	20240422	123100	1257505	2880	2880	2880	2880	0
480	20240422	123000	1257505	2880	2880	2880	2880	0
481	20240422	122900	1257505	2880	2880	2880	2880	0
482	20240422	122800	1257505	2880	2880	2880	2880	0
483	20240422	122700	1257505	2880	2880	2880	2880	0
484	20240422	122600	1257505	2880	2880	2880	2880	0
485	20240422	122500	1257505	2880	2880	2880	2880	0
486	20240422	122400	1257505	2880	2880	2880	2880	0
487	20240422	122300	1257505	2880	2880	2880	2880	0
488	20240422	122200	1257505	2880	2880	2880	2880	0
489	20240422	122100	1257505	2880	2880	2880	2880	0
490	20240422	122000	1257505	2880	2880	2880	2880	0
491	20240422	121900	1257505	2880	2880	2880	2880	0
492	20240422	121800	1257505	2880	2880	2880	2880	0
493	20240422	121700	1257505	2880	2880	2880	2880	0
494	20240422	121600	1257505	2880	2880	2880	2880	0
495	20240422	121500	1257505	2880	2880	2880	2880	0
496	20240422	121400	1257505	2880	2880	2880	2880	0
497	20240422	121300	1257505	2880	2880	2880	2880	0
498	20240422	121200	1257505	2880	2880	2880	2880	0
499	20240422	121100	1257505	2880	2880	2880	2880	0
500	20240422	121000	1257505	2880	2880	2880	2880	0
501	20240422	120900	1257505	2880	2880	2880	2880	0
502	20240422	120800	1257505	2880	2880	2880	2880	0
503	20240422	120700	1257505	2880	2880	2880	2880	0
504	20240422	120600	1257505	2880	2880	2880	2880	0
505	20240422	120500	1257505	2880	2880	2880	2880	0
506	20240422	120400	1257505	2880	2880	2880	2880	0
507	20240422	120300	1257505	2880	2880	2880	2880	0
508	20240422	120200	1257505	2880	2880	2880	2880	0
509	20240422	120100	1257505	2880	2880	2880	2880	0
510	20240422	120000	1257505	2880	2880	2880	2880	0
511	20240422	115900	1257505	2880	2880	2880	2880	0
512	20240422	115800	1257505	2880	2880	2880	2880	0
513	20240422	115700	1257505	2880	2880	2880	2880	0
514	20240422	115600	1257505	2880	2880	2880	2880	0
515	20240422	115500	1257505	2880	2880	2880	2880	0
516	20240422	115400	1257505	2880	2880	2880	2880	0
517	20240422	115300	1257505	2880	2880	2880	2880	0
518	20240422	115200	1257505	2880	2880	2880	2880	0
519	20240422	115100	1257505	2880	2880	2880	2880	0
520	20240422	115000	1257505	2880	2880	2880	2880	0
521	20240422	114900	1257505	2880	2880	2880	2880	0
522	20240422	114800	1257505	2880	2880	2880	2880	0
523	20240422	114700	1257505	2880	2880	2880	2880	0
524	20240422	114600	1257505	2880	2880	2880	2880	0
525	20240422	114500	1257505	2880	2880	2880	2880	0
526	20240422	114400	1257505	2880	2880	2880	2880	0
527	20240422	114300	1257505	2880	2880	2880	2880	0
528	20240422	114200	1257505	2880	2880	2880	2880	0
529	20240422	114100	1257505	2880	2880	2880	2880	0
530	20240422	114000	1257505	2880	2880	2880	2880	0
531	20240422	113900	1257505	2880	2880	2880	2880	0
532	20240422	113800	1257505	2880	2880	2880	2880	0
533	20240422	113700	1257505	2880	2880	2880	2880	0
534	20240422	113600	1257505	2880	2880	2880	2880	0
535	20240422	113500	1257505	2880	2880	2880	2880	0
536	20240422	113400	1257505	2880	2880	2880	2880	0
537	20240422	113300	1257505	2880	2880	2880	2880	0
538	20240422	113200	1257505	2880	2880	2880	2880	0
539	20240422	113100	1257505	2880	2880	2880	2880	0
540	20240422	113000	1257505	2880	2880	2880	2880	0
541	20240422	112900	1257505	2880	2880	2880	2880	0
542	20240422	112800	1257505	2880	2880	2880	2880	0
543	20240422	112700	1257505	2880	2880	2880	2880	0
544	20240422	112600	1257505	2880	2880	2880	2880	0
545	20240422	112500	1257505	2880	2880	2880	2880	0
546	20240422	112400	1257505	2880	2880	2880	2880	0
547	20240422	112300	1257505	2880	2880	2880	2880	0
548	20240422	112200	1257505	2880	2880	2880	2880	0
549	20240422	112100	1257505	2880	2880	2880	2880	0
550	20240422	112000	1257505	2880	2880	2880	2880	0
551	20240422	111900	1257505	2880	2880	2880	2880	0
552	20240422	111800	1257505	2880	2880	2880	2880	0
553	20240422	111700	1257505	2880	2880	2880	2880	0
554	20240422	111600	1257505	2880	2880	2880	2880	0
555	20240422	111500	1257505	2880	2880	2880	2880	0
556	20240422	111400	1257505	2880	2880	2880	2880	1
557	20240422	111300	1254625	2885	2885	2885	2885	0
558	20240422	111200	1254625	2885	2885	2885	2885	0
559	20240422	111100	1254625	2885	2885	2885	2885	0
560	20240422	111000	1254625	2885	2885	2885	2885	0
561	20240422	110900	1254625	2885	2885	2885	2885	0
562	20240422	110800	1254625	2885	2885	2885	2885	0
563	20240422	110700	1254625	2885	2885	2885	2885	0
564	20240422	110600	1254625	2885	2885	2885	2885	0
565	20240422	110500	1254625	2885	2885	2885	2885	0
566	20240422	110400	1254625	2885	2885	2885	2885	0
567	20240422	110300	1254625	2885	2885	2885	2885	0
568	20240422	110200	1254625	2885	2885	2885	2885	0
569	20240422	110100	1254625	2885	2885	2885	2885	0
570	20240422	110000	1254625	2885	2885	2885	2885	0
571	20240422	105900	1254625	2885	2885	2885	2885	0
572	20240422	105800	1254625	2885	2885	2885	2885	0
573	20240422	105700	1254625	2885	2885	2885	2885	1
574	20240422	105600	1251740	2880	2880	2880	2880	0
575	20240422	105500	1251740	2880	2880	2880	2880	0
576	20240422	105400	1251740	2880	2880	2880	2880	0
577	20240422	105300	1251740	2880	2880	2880	2880	0
578	20240422	105200	1251740	2880	2880	2880	2880	0
579	20240422	105100	1251740	2880	2880	2880	2880	0
580	20240422	105000	1251740	2880	2880	2880	2880	0
581	20240422	104900	1251740	2880	2880	2880	2880	0
582	20240422	104800	1251740	2880	2880	2880	2880	0
583	20240422	104700	1251740	2880	2880	2880	2880	0
584	20240422	104600	1251740	2880	2880	2880	2880	0
585	20240422	104500	1251740	2880	2880	2880	2880	0
586	20240422	104400	1251740	2880	2880	2880	2880	0
587	20240422	104300	1251740	2880	2880	2880	2880	0
588	20240422	104200	1251740	2880	2880	2880	2880	0
589	20240422	104100	1251740	2880	2880	2880	2880	0
590	20240422	104000	1251740	2880	2880	2880	2880	0
591	20240422	103900	1251740	2880	2880	2880	2880	1
592	20240422	103800	1248860	2890	2890	2890	2890	0
593	20240422	103700	1248860	2890	2890	2890	2890	0
594	20240422	103600	1248860	2890	2890	2890	2890	0
595	20240422	103500	1248860	2890	2890	2890	2890	0
596	20240422	103400	1248860	2890	2890	2890	2890	0
597	20240422	103300	1248860	2890	2890	2890	2890	0
598	20240422	103200	1248860	2890	2890	2890	2890	6
599	20240422	103100	1231520	2880	2880	2880	2880	0
600	20240422	103000	1231520	2880	2880	2880	2880	0
601	20240422	102900	1231520	2880	2880	2880	2880	0
602	20240422	102800	1231520	2880	2880	2880	2880	1
603	20240422	102700	1228640	2880	2880	2890	2880	3
604	20240422	102600	1219990	2890	2875	2890	2875	5
605	20240422	102500	1205575	2885	2870	2885	2870	3
606	20240422	102400	1196945	2890	2875	2890	2875	6
607	20240422	102300	1179650	2875	2875	2875	2875	0
608	20240422	102200	1179650	2875	2875	2875	2875	0
609	20240422	102100	1179650	2875	2875	2875	2875	0
610	20240422	102000	1179650	2875	2875	2875	2875	0
611	20240422	101900	1179650	2875	2875	2875	2875	0
612	20240422	101800	1179650	2875	2875	2875	2875	0
613	20240422	101700	1179650	2875	2875	2875	2875	0
614	20240422	101600	1179650	2875	2875	2875	2875	0
615	20240422	101500	1179650	2875	2875	2875	2875	0
616	20240422	101400	1179650	2875	2875	2875	2875	0
617	20240422	101300	1179650	2875	2875	2875	2875	0
618	20240422	101200	1179650	2875	2875	2875	2875	0
619	20240422	101100	1179650	2875	2875	2875	2875	0
620	20240422	101000	1179650	2875	2875	2875	2875	0
621	20240422	100900	1179650	2875	2875	2875	2875	1
622	20240422	100800	1176775	2885	2875	2885	2875	2
623	20240422	100700	1171015	2875	2870	2875	2870	7
624	20240422	100600	1150915	2870	2870	2870	2870	1
625	20240422	100500	1148045	2865	2865	2865	2865	1
626	20240422	100400	1145180	2870	2870	2870	2870	2
627	20240422	100300	1139440	2870	2870	2870	2870	3
628	20240422	100200	1130830	2865	2865	2865	2865	0
629	20240422	100100	1130830	2865	2865	2865	2865	0
630	20240422	100000	1130830	2865	2865	2865	2865	0
631	20240422	095900	1130830	2865	2865	2865	2865	0
632	20240422	095800	1130830	2865	2865	2865	2865	0
633	20240422	095700	1130830	2865	2865	2865	2865	0
634	20240422	095600	1130830	2865	2865	2865	2865	110
635	20240422	095500	815680	2865	2865	2865	2865	0
636	20240422	095400	815680	2865	2865	2865	2865	0
637	20240422	095300	815680	2865	2865	2865	2865	0
638	20240422	095200	815680	2865	2865	2865	2865	0
639	20240422	095100	815680	2865	2865	2865	2865	0
640	20240422	095000	815680	2865	2865	2865	2865	0
641	20240422	094900	815680	2865	2865	2865	2865	0
642	20240422	094800	815680	2865	2865	2865	2865	0
643	20240422	094700	815680	2865	2865	2865	2865	0
644	20240422	094600	815680	2865	2865	2865	2865	0
645	20240422	094500	815680	2865	2865	2865	2865	0
646	20240422	094400	815680	2865	2865	2865	2865	2
647	20240422	094300	809950	2855	2855	2855	2855	0
648	20240422	094200	809950	2855	2855	2855	2855	0
649	20240422	094100	809950	2855	2855	2855	2855	0
650	20240422	094000	809950	2855	2855	2855	2855	0
651	20240422	093900	809950	2855	2855	2855	2855	0
652	20240422	093800	809950	2855	2855	2855	2855	0
653	20240422	093700	809950	2855	2855	2855	2855	0
654	20240422	093600	809950	2855	2855	2855	2855	0
655	20240422	093500	809950	2855	2855	2855	2855	0
656	20240422	093400	809950	2855	2855	2855	2855	0
657	20240422	093300	809950	2855	2855	2855	2855	0
658	20240422	093200	809950	2855	2855	2855	2855	0
659	20240422	093100	809950	2855	2855	2855	2855	0
660	20240422	093000	809950	2855	2855	2855	2855	0
661	20240422	092900	809950	2855	2855	2855	2855	0
662	20240422	092800	809950	2855	2855	2855	2855	0
663	20240422	092700	809950	2855	2855	2855	2855	0
664	20240422	092600	809950	2855	2855	2855	2855	0
665	20240422	092500	809950	2855	2855	2855	2855	0
666	20240422	092400	809950	2855	2855	2855	2855	0
667	20240422	092300	809950	2855	2855	2855	2855	0
668	20240422	092200	809950	2855	2855	2855	2855	0
669	20240422	092100	809950	2855	2855	2855	2855	0
670	20240422	092000	809950	2855	2855	2855	2855	0
671	20240422	091900	809950	2855	2855	2855	2855	0
672	20240422	091800	809950	2855	2855	2855	2855	0
673	20240422	091700	809950	2855	2855	2855	2855	0
674	20240422	091600	809950	2855	2855	2855	2855	0
675	20240422	091500	809950	2855	2855	2855	2855	0
676	20240422	091400	809950	2855	2855	2855	2855	0
677	20240422	091300	809950	2855	2855	2855	2855	0
678	20240422	091200	809950	2855	2855	2855	2855	110
679	20240422	091100	495900	2850	2850	2850	2850	0
680	20240422	091000	495900	2850	2850	2850	2850	0
681	20240422	090900	495900	2850	2850	2850	2850	0
682	20240422	090800	495900	2850	2850	2850	2850	0
683	20240422	090700	495900	2850	2850	2850	2850	0
684	20240422	090600	495900	2850	2850	2850	2850	0
685	20240422	090500	495900	2850	2850	2850	2850	0
686	20240422	090400	495900	2850	2850	2850	2850	0
687	20240422	090300	495900	2850	2850	2850	2850	0
688	20240422	090200	495900	2850	2850	2850	2850	0
689	20240422	090100	495900	2850	2850	2850	2850	0
690	20240422	090000	495900	2850	2850	2850	2850	174