KissMeData/270210/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205800	1266745	3015	3015	3015	3015	50
3	20240422	205700	1266745	3015	3015	3015	3015	0
4	20240422	205600	1266745	3015	3015	3015	3015	0
5	20240422	205500	1266745	3015	3015	3015	3015	0
6	20240422	205400	1266745	3015	3015	3015	3015	0
7	20240422	205300	1266745	3015	3015	3015	3015	0
8	20240422	205200	1266745	3015	3015	3015	3015	0
9	20240422	205100	1266745	3015	3015	3015	3015	0
10	20240422	205000	1266745	3015	3015	3015	3015	0
11	20240422	204900	1266745	3015	3015	3015	3015	0
12	20240422	204800	1266745	3015	3015	3015	3015	0
13	20240422	204700	1266745	3015	3015	3015	3015	0
14	20240422	204600	1266745	3015	3015	3015	3015	0
15	20240422	204500	1266745	3015	3015	3015	3015	0
16	20240422	204400	1266745	3015	3015	3015	3015	0
17	20240422	204300	1266745	3015	3015	3015	3015	0
18	20240422	204200	1266745	3015	3015	3015	3015	0
19	20240422	204100	1266745	3015	3015	3015	3015	0
20	20240422	204000	1266745	3015	3015	3015	3015	0
21	20240422	203900	1266745	3015	3015	3015	3015	0
22	20240422	203800	1266745	3015	3015	3015	3015	0
23	20240422	203700	1266745	3015	3015	3015	3015	0
24	20240422	203600	1266745	3015	3015	3015	3015	0
25	20240422	203500	1266745	3015	3015	3015	3015	0
26	20240422	203400	1266745	3015	3015	3015	3015	0
27	20240422	203300	1266745	3015	3015	3015	3015	0
28	20240422	203200	1266745	3015	3015	3015	3015	0
29	20240422	203100	1266745	3015	3015	3015	3015	0
30	20240422	203000	1266745	3015	3015	3015	3015	0
31	20240422	202900	1266745	3015	3015	3015	3015	0
32	20240422	202800	1266745	3015	3015	3015	3015	50
33	20240422	202700	1266745	3015	3015	3015	3015	0
34	20240422	202600	1266745	3015	3015	3015	3015	0
35	20240422	202500	1266745	3015	3015	3015	3015	0
36	20240422	202400	1266745	3015	3015	3015	3015	0
37	20240422	202300	1266745	3015	3015	3015	3015	0
38	20240422	202200	1266745	3015	3015	3015	3015	0
39	20240422	202100	1266745	3015	3015	3015	3015	0
40	20240422	202000	1266745	3015	3015	3015	3015	0
41	20240422	201900	1266745	3015	3015	3015	3015	0
42	20240422	201800	1266745	3015	3015	3015	3015	0
43	20240422	201700	1266745	3015	3015	3015	3015	0
44	20240422	201600	1266745	3015	3015	3015	3015	0
45	20240422	201500	1266745	3015	3015	3015	3015	0
46	20240422	201400	1266745	3015	3015	3015	3015	0
47	20240422	201300	1266745	3015	3015	3015	3015	0
48	20240422	201200	1266745	3015	3015	3015	3015	0
49	20240422	201100	1266745	3015	3015	3015	3015	0
50	20240422	201000	1266745	3015	3015	3015	3015	0
51	20240422	200900	1266745	3015	3015	3015	3015	0
52	20240422	200800	1266745	3015	3015	3015	3015	0
53	20240422	200700	1266745	3015	3015	3015	3015	0
54	20240422	200600	1266745	3015	3015	3015	3015	0
55	20240422	200500	1266745	3015	3015	3015	3015	0
56	20240422	200400	1266745	3015	3015	3015	3015	0
57	20240422	200300	1266745	3015	3015	3015	3015	0
58	20240422	200200	1266745	3015	3015	3015	3015	0
59	20240422	200100	1266745	3015	3015	3015	3015	0
60	20240422	200000	1266745	3015	3015	3015	3015	0
61	20240422	195900	1266745	3015	3015	3015	3015	0
62	20240422	195800	1266745	3015	3015	3015	3015	50
63	20240422	195700	1266745	3015	3015	3015	3015	0
64	20240422	195600	1266745	3015	3015	3015	3015	0
65	20240422	195500	1266745	3015	3015	3015	3015	0
66	20240422	195400	1266745	3015	3015	3015	3015	0
67	20240422	195300	1266745	3015	3015	3015	3015	0
68	20240422	195200	1266745	3015	3015	3015	3015	0
69	20240422	195100	1266745	3015	3015	3015	3015	0
70	20240422	195000	1266745	3015	3015	3015	3015	0
71	20240422	194900	1266745	3015	3015	3015	3015	0
72	20240422	194800	1266745	3015	3015	3015	3015	0
73	20240422	194700	1266745	3015	3015	3015	3015	0
74	20240422	194600	1266745	3015	3015	3015	3015	0
75	20240422	194500	1266745	3015	3015	3015	3015	0
76	20240422	194400	1266745	3015	3015	3015	3015	0
77	20240422	194300	1266745	3015	3015	3015	3015	0
78	20240422	194200	1266745	3015	3015	3015	3015	0
79	20240422	194100	1266745	3015	3015	3015	3015	0
80	20240422	194000	1266745	3015	3015	3015	3015	0
81	20240422	193900	1266745	3015	3015	3015	3015	0
82	20240422	193800	1266745	3015	3015	3015	3015	0
83	20240422	193700	1266745	3015	3015	3015	3015	0
84	20240422	193600	1266745	3015	3015	3015	3015	0
85	20240422	193500	1266745	3015	3015	3015	3015	0
86	20240422	193400	1266745	3015	3015	3015	3015	0
87	20240422	193300	1266745	3015	3015	3015	3015	0
88	20240422	193200	1266745	3015	3015	3015	3015	0
89	20240422	193100	1266745	3015	3015	3015	3015	0
90	20240422	193000	1266745	3015	3015	3015	3015	0
91	20240422	192900	1266745	3015	3015	3015	3015	0
92	20240422	192800	1266745	3015	3015	3015	3015	50
93	20240422	192700	1266745	3015	3015	3015	3015	0
94	20240422	192600	1266745	3015	3015	3015	3015	0
95	20240422	192500	1266745	3015	3015	3015	3015	0
96	20240422	192400	1266745	3015	3015	3015	3015	0
97	20240422	192300	1266745	3015	3015	3015	3015	0
98	20240422	192200	1266745	3015	3015	3015	3015	0
99	20240422	192100	1266745	3015	3015	3015	3015	0
100	20240422	192000	1266745	3015	3015	3015	3015	0
101	20240422	191900	1266745	3015	3015	3015	3015	0
102	20240422	191800	1266745	3015	3015	3015	3015	0
103	20240422	191700	1266745	3015	3015	3015	3015	0
104	20240422	191600	1266745	3015	3015	3015	3015	0
105	20240422	191500	1266745	3015	3015	3015	3015	0
106	20240422	191400	1266745	3015	3015	3015	3015	0
107	20240422	191300	1266745	3015	3015	3015	3015	0
108	20240422	191200	1266745	3015	3015	3015	3015	0
109	20240422	191100	1266745	3015	3015	3015	3015	0
110	20240422	191000	1266745	3015	3015	3015	3015	0
111	20240422	190900	1266745	3015	3015	3015	3015	0
112	20240422	190800	1266745	3015	3015	3015	3015	0
113	20240422	190700	1266745	3015	3015	3015	3015	0
114	20240422	190600	1266745	3015	3015	3015	3015	0
115	20240422	190500	1266745	3015	3015	3015	3015	0
116	20240422	190400	1266745	3015	3015	3015	3015	0
117	20240422	190300	1266745	3015	3015	3015	3015	0
118	20240422	190200	1266745	3015	3015	3015	3015	0
119	20240422	190100	1266745	3015	3015	3015	3015	0
120	20240422	190000	1266745	3015	3015	3015	3015	0
121	20240422	185900	1266745	3015	3015	3015	3015	0
122	20240422	185800	1266745	3015	3015	3015	3015	50
123	20240422	185700	1266745	3015	3015	3015	3015	0
124	20240422	185600	1266745	3015	3015	3015	3015	0
125	20240422	185500	1266745	3015	3015	3015	3015	0
126	20240422	185400	1266745	3015	3015	3015	3015	0
127	20240422	185300	1266745	3015	3015	3015	3015	0
128	20240422	185200	1266745	3015	3015	3015	3015	0
129	20240422	185100	1266745	3015	3015	3015	3015	0
130	20240422	185000	1266745	3015	3015	3015	3015	0
131	20240422	184900	1266745	3015	3015	3015	3015	0
132	20240422	184800	1266745	3015	3015	3015	3015	0
133	20240422	184700	1266745	3015	3015	3015	3015	0
134	20240422	184600	1266745	3015	3015	3015	3015	0
135	20240422	184500	1266745	3015	3015	3015	3015	0
136	20240422	184400	1266745	3015	3015	3015	3015	0
137	20240422	184300	1266745	3015	3015	3015	3015	0
138	20240422	184200	1266745	3015	3015	3015	3015	0
139	20240422	184100	1266745	3015	3015	3015	3015	0
140	20240422	184000	1266745	3015	3015	3015	3015	0
141	20240422	183900	1266745	3015	3015	3015	3015	0
142	20240422	183800	1266745	3015	3015	3015	3015	0
143	20240422	183700	1266745	3015	3015	3015	3015	0
144	20240422	183600	1266745	3015	3015	3015	3015	0
145	20240422	183500	1266745	3015	3015	3015	3015	0
146	20240422	183400	1266745	3015	3015	3015	3015	0
147	20240422	183300	1266745	3015	3015	3015	3015	0
148	20240422	183200	1266745	3015	3015	3015	3015	0
149	20240422	183100	1266745	3015	3015	3015	3015	0
150	20240422	183000	1266745	3015	3015	3015	3015	0
151	20240422	182900	1266745	3015	3015	3015	3015	0
152	20240422	182800	1266745	3015	3015	3015	3015	50
153	20240422	182700	1266745	3015	3015	3015	3015	0
154	20240422	182600	1266745	3015	3015	3015	3015	0
155	20240422	182500	1266745	3015	3015	3015	3015	0
156	20240422	182400	1266745	3015	3015	3015	3015	0
157	20240422	182300	1266745	3015	3015	3015	3015	0
158	20240422	182200	1266745	3015	3015	3015	3015	0
159	20240422	182100	1266745	3015	3015	3015	3015	0
160	20240422	182000	1266745	3015	3015	3015	3015	0
161	20240422	181900	1266745	3015	3015	3015	3015	0
162	20240422	181800	1266745	3015	3015	3015	3015	0
163	20240422	181700	1266745	3015	3015	3015	3015	0
164	20240422	181600	1266745	3015	3015	3015	3015	0
165	20240422	181500	1266745	3015	3015	3015	3015	0
166	20240422	181400	1266745	3015	3015	3015	3015	0
167	20240422	181300	1266745	3015	3015	3015	3015	0
168	20240422	181200	1266745	3015	3015	3015	3015	0
169	20240422	181100	1266745	3015	3015	3015	3015	0
170	20240422	181000	1266745	3015	3015	3015	3015	0
171	20240422	180900	1266745	3015	3015	3015	3015	0
172	20240422	180800	1266745	3015	3015	3015	3015	0
173	20240422	180700	1266745	3015	3015	3015	3015	0
174	20240422	180600	1266745	3015	3015	3015	3015	0
175	20240422	180500	1266745	3015	3015	3015	3015	0
176	20240422	180400	1266745	3015	3015	3015	3015	0
177	20240422	180300	1266745	3015	3015	3015	3015	0
178	20240422	180200	1266745	3015	3015	3015	3015	0
179	20240422	180100	1266745	3015	3015	3015	3015	0
180	20240422	180000	1266745	3015	3015	3015	3015	0
181	20240422	175900	1266745	3015	3015	3015	3015	0
182	20240422	175800	1266745	3015	3015	3015	3015	50
183	20240422	175700	1266745	3015	3015	3015	3015	0
184	20240422	175600	1266745	3015	3015	3015	3015	0
185	20240422	175500	1266745	3015	3015	3015	3015	0
186	20240422	175400	1266745	3015	3015	3015	3015	0
187	20240422	175300	1266745	3015	3015	3015	3015	0
188	20240422	175200	1266745	3015	3015	3015	3015	0
189	20240422	175100	1266745	3015	3015	3015	3015	0
190	20240422	175000	1266745	3015	3015	3015	3015	0
191	20240422	174900	1266745	3015	3015	3015	3015	0
192	20240422	174800	1266745	3015	3015	3015	3015	0
193	20240422	174700	1266745	3015	3015	3015	3015	0
194	20240422	174600	1266745	3015	3015	3015	3015	0
195	20240422	174500	1266745	3015	3015	3015	3015	0
196	20240422	174400	1266745	3015	3015	3015	3015	0
197	20240422	174300	1266745	3015	3015	3015	3015	0
198	20240422	174200	1266745	3015	3015	3015	3015	0
199	20240422	174100	1266745	3015	3015	3015	3015	0
200	20240422	174000	1266745	3015	3015	3015	3015	0
201	20240422	173900	1266745	3015	3015	3015	3015	0
202	20240422	173800	1266745	3015	3015	3015	3015	0
203	20240422	173700	1266745	3015	3015	3015	3015	0
204	20240422	173600	1266745	3015	3015	3015	3015	0
205	20240422	173500	1266745	3015	3015	3015	3015	0
206	20240422	173400	1266745	3015	3015	3015	3015	0
207	20240422	173300	1266745	3015	3015	3015	3015	0
208	20240422	173200	1266745	3015	3015	3015	3015	0
209	20240422	173100	1266745	3015	3015	3015	3015	0
210	20240422	173000	1266745	3015	3015	3015	3015	0
211	20240422	172900	1266745	3015	3015	3015	3015	0
212	20240422	172800	1266745	3015	3015	3015	3015	50
213	20240422	172700	1266745	3015	3015	3015	3015	0
214	20240422	172600	1266745	3015	3015	3015	3015	0
215	20240422	172500	1266745	3015	3015	3015	3015	0
216	20240422	172400	1266745	3015	3015	3015	3015	0
217	20240422	172300	1266745	3015	3015	3015	3015	0
218	20240422	172200	1266745	3015	3015	3015	3015	0
219	20240422	172100	1266745	3015	3015	3015	3015	0
220	20240422	172000	1266745	3015	3015	3015	3015	0
221	20240422	171900	1266745	3015	3015	3015	3015	0
222	20240422	171800	1266745	3015	3015	3015	3015	0
223	20240422	171700	1266745	3015	3015	3015	3015	0
224	20240422	171600	1266745	3015	3015	3015	3015	0
225	20240422	171500	1266745	3015	3015	3015	3015	0
226	20240422	171400	1266745	3015	3015	3015	3015	0
227	20240422	171300	1266745	3015	3015	3015	3015	0
228	20240422	171200	1266745	3015	3015	3015	3015	0
229	20240422	171100	1266745	3015	3015	3015	3015	0
230	20240422	171000	1266745	3015	3015	3015	3015	0
231	20240422	170900	1266745	3015	3015	3015	3015	0
232	20240422	170800	1266745	3015	3015	3015	3015	0
233	20240422	170700	1266745	3015	3015	3015	3015	0
234	20240422	170600	1266745	3015	3015	3015	3015	0
235	20240422	170500	1266745	3015	3015	3015	3015	0
236	20240422	170400	1266745	3015	3015	3015	3015	0
237	20240422	170300	1266745	3015	3015	3015	3015	0
238	20240422	170200	1266745	3015	3015	3015	3015	0
239	20240422	170100	1266745	3015	3015	3015	3015	0
240	20240422	170000	1266745	3015	3015	3015	3015	0
241	20240422	165900	1266745	3015	3015	3015	3015	0
242	20240422	165800	1266745	3015	3015	3015	3015	50
243	20240422	165700	1266745	3015	3015	3015	3015	0
244	20240422	165600	1266745	3015	3015	3015	3015	0
245	20240422	165500	1266745	3015	3015	3015	3015	0
246	20240422	165400	1266745	3015	3015	3015	3015	0
247	20240422	165300	1266745	3015	3015	3015	3015	0
248	20240422	165200	1266745	3015	3015	3015	3015	0
249	20240422	165100	1266745	3015	3015	3015	3015	0
250	20240422	165000	1266745	3015	3015	3015	3015	0
251	20240422	164900	1266745	3015	3015	3015	3015	0
252	20240422	164800	1266745	3015	3015	3015	3015	0
253	20240422	164700	1266745	3015	3015	3015	3015	0
254	20240422	164600	1266745	3015	3015	3015	3015	0
255	20240422	164500	1266745	3015	3015	3015	3015	0
256	20240422	164400	1266745	3015	3015	3015	3015	0
257	20240422	164300	1266745	3015	3015	3015	3015	0
258	20240422	164200	1266745	3015	3015	3015	3015	0
259	20240422	164100	1266745	3015	3015	3015	3015	0
260	20240422	164000	1266745	3015	3015	3015	3015	0
261	20240422	163900	1266745	3015	3015	3015	3015	0
262	20240422	163800	1266745	3015	3015	3015	3015	0
263	20240422	163700	1266745	3015	3015	3015	3015	0
264	20240422	163600	1266745	3015	3015	3015	3015	0
265	20240422	163500	1266745	3015	3015	3015	3015	0
266	20240422	163400	1266745	3015	3015	3015	3015	0
267	20240422	163300	1266745	3015	3015	3015	3015	0
268	20240422	163200	1266745	3015	3015	3015	3015	0
269	20240422	163100	1266745	3015	3015	3015	3015	0
270	20240422	163000	1266745	3015	3015	3015	3015	0
271	20240422	162900	1266745	3015	3015	3015	3015	0
272	20240422	162800	1266745	3015	3015	3015	3015	50
273	20240422	162700	1266745	3015	3015	3015	3015	0
274	20240422	162600	1266745	3015	3015	3015	3015	0
275	20240422	162500	1266745	3015	3015	3015	3015	0
276	20240422	162400	1266745	3015	3015	3015	3015	0
277	20240422	162300	1266745	3015	3015	3015	3015	0
278	20240422	162200	1266745	3015	3015	3015	3015	0
279	20240422	162100	1266745	3015	3015	3015	3015	0
280	20240422	162000	1266745	3015	3015	3015	3015	0
281	20240422	161900	1266745	3015	3015	3015	3015	0
282	20240422	161800	1266745	3015	3015	3015	3015	0
283	20240422	161700	1266745	3015	3015	3015	3015	0
284	20240422	161600	1266745	3015	3015	3015	3015	0
285	20240422	161500	1266745	3015	3015	3015	3015	0
286	20240422	161400	1266745	3015	3015	3015	3015	0
287	20240422	161300	1266745	3015	3015	3015	3015	0
288	20240422	161200	1266745	3015	3015	3015	3015	0
289	20240422	161100	1266745	3015	3015	3015	3015	0
290	20240422	161000	1266745	3015	3015	3015	3015	0
291	20240422	160900	1266745	3015	3015	3015	3015	0
292	20240422	160800	1266745	3015	3015	3015	3015	0
293	20240422	160700	1266745	3015	3015	3015	3015	0
294	20240422	160600	1266745	3015	3015	3015	3015	0
295	20240422	160500	1266745	3015	3015	3015	3015	0
296	20240422	160400	1266745	3015	3015	3015	3015	0
297	20240422	160300	1266745	3015	3015	3015	3015	0
298	20240422	160200	1266745	3015	3015	3015	3015	0
299	20240422	160100	1266745	3015	3015	3015	3015	0
300	20240422	160000	1266745	3015	3015	3015	3015	0
301	20240422	155900	1266745	3015	3015	3015	3015	0
302	20240422	155800	1266745	3015	3015	3015	3015	50
303	20240422	155700	1266745	3015	3015	3015	3015	0
304	20240422	155600	1266745	3015	3015	3015	3015	0
305	20240422	155500	1266745	3015	3015	3015	3015	0
306	20240422	155400	1266745	3015	3015	3015	3015	0
307	20240422	155300	1266745	3015	3015	3015	3015	0
308	20240422	155200	1266745	3015	3015	3015	3015	0
309	20240422	155100	1266745	3015	3015	3015	3015	0
310	20240422	155000	1266745	3015	3015	3015	3015	0
311	20240422	154900	1266745	3015	3015	3015	3015	0
312	20240422	154800	1266745	3015	3015	3015	3015	0
313	20240422	154700	1266745	3015	3015	3015	3015	0
314	20240422	154600	1266745	3015	3015	3015	3015	0
315	20240422	154500	1266745	3015	3015	3015	3015	0
316	20240422	154400	1266745	3015	3015	3015	3015	0
317	20240422	154300	1266745	3015	3015	3015	3015	0
318	20240422	154200	1266745	3015	3015	3015	3015	0
319	20240422	154100	1266745	3015	3015	3015	3015	0
320	20240422	154000	1266745	3015	3015	3015	3015	0
321	20240422	153900	1266745	3015	3015	3015	3015	0
322	20240422	153800	1266745	3015	3015	3015	3015	0
323	20240422	153700	1266745	3015	3015	3015	3015	0
324	20240422	153600	1266745	3015	3015	3015	3015	0
325	20240422	153500	1266745	3015	3015	3015	3015	0
326	20240422	153400	1266745	3015	3015	3015	3015	0
327	20240422	153300	1266745	3015	3015	3015	3015	50
328	20240422	153200	1115995	3400	3400	3400	3400	0
329	20240422	153100	1115995	3400	3400	3400	3400	0
330	20240422	153000	1115995	3400	3400	3400	3400	0
331	20240422	152900	1115995	3400	3400	3400	3400	0
332	20240422	152800	1115995	3400	3400	3400	3400	0
333	20240422	152700	1115995	3400	3400	3400	3400	0
334	20240422	152600	1115995	3400	3400	3400	3400	0
335	20240422	152500	1115995	3400	3400	3400	3400	0
336	20240422	152400	1115995	3400	3400	3400	3400	0
337	20240422	152300	1115995	3400	3400	3400	3400	0
338	20240422	152200	1115995	3400	3400	3400	3400	0
339	20240422	152100	1115995	3400	3400	3400	3400	0
340	20240422	152000	1115995	3400	3400	3400	3400	0
341	20240422	151900	1115995	3400	3400	3400	3400	0
342	20240422	151800	1115995	3400	3400	3400	3400	0
343	20240422	151700	1115995	3400	3400	3400	3400	0
344	20240422	151600	1115995	3400	3400	3400	3400	0
345	20240422	151500	1115995	3400	3400	3400	3400	0
346	20240422	151400	1115995	3400	3400	3400	3400	0
347	20240422	151300	1115995	3400	3400	3400	3400	0
348	20240422	151200	1115995	3400	3400	3400	3400	0
349	20240422	151100	1115995	3400	3400	3400	3400	0
350	20240422	151000	1115995	3400	3400	3400	3400	0
351	20240422	150900	1115995	3400	3400	3400	3400	0
352	20240422	150800	1115995	3400	3400	3400	3400	0
353	20240422	150700	1115995	3400	3400	3400	3400	0
354	20240422	150600	1115995	3400	3400	3400	3400	0
355	20240422	150500	1115995	3400	3400	3400	3400	0
356	20240422	150400	1115995	3400	3400	3400	3400	0
357	20240422	150300	1115995	3400	3400	3400	3400	0
358	20240422	150200	1115995	3400	3400	3400	3400	0
359	20240422	150100	1115995	3400	3400	3400	3400	0
360	20240422	150000	1115995	3400	3400	3400	3400	0
361	20240422	145900	1115995	3400	3400	3400	3400	0
362	20240422	145800	1115995	3400	3400	3400	3400	0
363	20240422	145700	1115995	3400	3400	3400	3400	0
364	20240422	145600	1115995	3400	3400	3400	3400	0
365	20240422	145500	1115995	3400	3400	3400	3400	0
366	20240422	145400	1115995	3400	3400	3400	3400	0
367	20240422	145300	1115995	3400	3400	3400	3400	0
368	20240422	145200	1115995	3400	3400	3400	3400	0
369	20240422	145100	1115995	3400	3400	3400	3400	0
370	20240422	145000	1115995	3400	3400	3400	3400	0
371	20240422	144900	1115995	3400	3400	3400	3400	0
372	20240422	144800	1115995	3400	3400	3400	3400	0
373	20240422	144700	1115995	3400	3400	3400	3400	0
374	20240422	144600	1115995	3400	3400	3400	3400	1
375	20240422	144500	1112595	3585	3585	3585	3585	0
376	20240422	144400	1112595	3585	3585	3585	3585	0
377	20240422	144300	1112595	3585	3585	3585	3585	0
378	20240422	144200	1112595	3585	3585	3585	3585	0
379	20240422	144100	1112595	3585	3585	3585	3585	0
380	20240422	144000	1112595	3585	3585	3585	3585	0
381	20240422	143900	1112595	3585	3585	3585	3585	0
382	20240422	143800	1112595	3585	3585	3585	3585	0
383	20240422	143700	1112595	3585	3585	3585	3585	0
384	20240422	143600	1112595	3585	3585	3585	3585	0
385	20240422	143500	1112595	3585	3585	3585	3585	0
386	20240422	143400	1112595	3585	3585	3585	3585	0
387	20240422	143300	1112595	3585	3585	3585	3585	0
388	20240422	143200	1112595	3585	3585	3585	3585	0
389	20240422	143100	1112595	3585	3585	3585	3585	0
390	20240422	143000	1112595	3585	3585	3585	3585	0
391	20240422	142900	1112595	3585	3585	3585	3585	0
392	20240422	142800	1112595	3585	3585	3585	3585	0
393	20240422	142700	1112595	3585	3585	3585	3585	0
394	20240422	142600	1112595	3585	3585	3585	3585	0
395	20240422	142500	1112595	3585	3585	3585	3585	0
396	20240422	142400	1112595	3585	3585	3585	3585	0
397	20240422	142300	1112595	3585	3585	3585	3585	0
398	20240422	142200	1112595	3585	3585	3585	3585	0
399	20240422	142100	1112595	3585	3585	3585	3585	0
400	20240422	142000	1112595	3585	3585	3585	3585	0
401	20240422	141900	1112595	3585	3585	3585	3585	0
402	20240422	141800	1112595	3585	3585	3585	3585	0
403	20240422	141700	1112595	3585	3585	3585	3585	0
404	20240422	141600	1112595	3585	3585	3585	3585	0
405	20240422	141500	1112595	3585	3585	3585	3585	0
406	20240422	141400	1112595	3585	3585	3585	3585	0
407	20240422	141300	1112595	3585	3585	3585	3585	0
408	20240422	141200	1112595	3585	3585	3585	3585	0
409	20240422	141100	1112595	3585	3585	3585	3585	0
410	20240422	141000	1112595	3585	3585	3585	3585	0
411	20240422	140900	1112595	3585	3585	3585	3585	0
412	20240422	140800	1112595	3585	3585	3585	3585	0
413	20240422	140700	1112595	3585	3585	3585	3585	0
414	20240422	140600	1112595	3585	3585	3585	3585	0
415	20240422	140500	1112595	3585	3585	3585	3585	0
416	20240422	140400	1112595	3585	3585	3585	3585	0
417	20240422	140300	1112595	3585	3585	3585	3585	0
418	20240422	140200	1112595	3585	3585	3585	3585	0
419	20240422	140100	1112595	3585	3585	3585	3585	0
420	20240422	140000	1112595	3585	3585	3585	3585	0
421	20240422	135900	1112595	3585	3585	3585	3585	0
422	20240422	135800	1112595	3585	3585	3585	3585	0
423	20240422	135700	1112595	3585	3585	3585	3585	0
424	20240422	135600	1112595	3585	3585	3585	3585	0
425	20240422	135500	1112595	3585	3585	3585	3585	0
426	20240422	135400	1112595	3585	3585	3585	3585	0
427	20240422	135300	1112595	3585	3585	3585	3585	0
428	20240422	135200	1112595	3585	3585	3585	3585	0
429	20240422	135100	1112595	3585	3585	3585	3585	0
430	20240422	135000	1112595	3585	3585	3585	3585	0
431	20240422	134900	1112595	3585	3585	3585	3585	0
432	20240422	134800	1112595	3585	3585	3585	3585	0
433	20240422	134700	1112595	3585	3585	3585	3585	0
434	20240422	134600	1112595	3585	3585	3585	3585	0
435	20240422	134500	1112595	3585	3585	3585	3585	0
436	20240422	134400	1112595	3585	3585	3585	3585	0
437	20240422	134300	1112595	3585	3585	3585	3585	0
438	20240422	134200	1112595	3585	3585	3585	3585	0
439	20240422	134100	1112595	3585	3585	3585	3585	0
440	20240422	134000	1112595	3585	3585	3585	3585	0
441	20240422	133900	1112595	3585	3585	3585	3585	0
442	20240422	133800	1112595	3585	3585	3585	3585	0
443	20240422	133700	1112595	3585	3585	3585	3585	0
444	20240422	133600	1112595	3585	3585	3585	3585	0
445	20240422	133500	1112595	3585	3585	3585	3585	0
446	20240422	133400	1112595	3585	3585	3585	3585	0
447	20240422	133300	1112595	3585	3585	3585	3585	0
448	20240422	133200	1112595	3585	3585	3585	3585	0
449	20240422	133100	1112595	3585	3585	3585	3585	0
450	20240422	133000	1112595	3585	3585	3585	3585	0
451	20240422	132900	1112595	3585	3585	3585	3585	0
452	20240422	132800	1112595	3585	3585	3585	3585	0
453	20240422	132700	1112595	3585	3585	3585	3585	0
454	20240422	132600	1112595	3585	3585	3585	3585	0
455	20240422	132500	1112595	3585	3585	3585	3585	0
456	20240422	132400	1112595	3585	3585	3585	3585	0
457	20240422	132300	1112595	3585	3585	3585	3585	1
458	20240422	132200	1109010	3500	3500	3500	3500	10
459	20240422	132100	1074010	3505	3505	3505	3505	0
460	20240422	132000	1074010	3505	3505	3505	3505	24
461	20240422	131900	989890	3580	3580	3580	3580	0
462	20240422	131800	989890	3580	3580	3580	3580	0
463	20240422	131700	989890	3580	3580	3580	3580	0
464	20240422	131600	989890	3580	3580	3580	3580	0
465	20240422	131500	989890	3580	3580	3580	3580	0
466	20240422	131400	989890	3580	3580	3580	3580	0
467	20240422	131300	989890	3580	3580	3580	3580	0
468	20240422	131200	989890	3580	3580	3580	3580	0
469	20240422	131100	989890	3580	3580	3580	3580	0
470	20240422	131000	989890	3580	3580	3580	3580	0
471	20240422	130900	989890	3580	3580	3580	3580	0
472	20240422	130800	989890	3580	3580	3580	3580	0
473	20240422	130700	989890	3580	3580	3580	3580	0
474	20240422	130600	989890	3580	3580	3580	3580	0
475	20240422	130500	989890	3580	3580	3580	3580	0
476	20240422	130400	989890	3580	3580	3580	3580	0
477	20240422	130300	989890	3580	3580	3580	3580	0
478	20240422	130200	989890	3580	3580	3580	3580	0
479	20240422	130100	989890	3580	3580	3580	3580	0
480	20240422	130000	989890	3580	3580	3580	3580	0
481	20240422	125900	989890	3580	3580	3580	3580	0
482	20240422	125800	989890	3580	3580	3580	3580	0
483	20240422	125700	989890	3580	3580	3580	3580	0
484	20240422	125600	989890	3580	3580	3580	3580	0
485	20240422	125500	989890	3580	3580	3580	3580	0
486	20240422	125400	989890	3580	3580	3580	3580	0
487	20240422	125300	989890	3580	3580	3580	3580	0
488	20240422	125200	989890	3580	3580	3580	3580	0
489	20240422	125100	989890	3580	3580	3580	3580	0
490	20240422	125000	989890	3580	3580	3580	3580	0
491	20240422	124900	989890	3580	3580	3580	3580	0
492	20240422	124800	989890	3580	3580	3580	3580	0
493	20240422	124700	989890	3580	3580	3580	3580	0
494	20240422	124600	989890	3580	3580	3580	3580	0
495	20240422	124500	989890	3580	3580	3580	3580	0
496	20240422	124400	989890	3580	3580	3580	3580	0
497	20240422	124300	989890	3580	3580	3580	3580	0
498	20240422	124200	989890	3580	3580	3580	3580	0
499	20240422	124100	989890	3580	3580	3580	3580	0
500	20240422	124000	989890	3580	3580	3580	3580	0
501	20240422	123900	989890	3580	3580	3580	3580	0
502	20240422	123800	989890	3580	3100	3580	3100	276
503	20240422	123700	59700	3000	3000	3000	3000	0
504	20240422	123600	59700	3000	3000	3000	3000	0
505	20240422	123500	59700	3000	3000	3000	3000	0
506	20240422	123400	59700	3000	3000	3000	3000	0
507	20240422	123300	59700	3000	3000	3000	3000	0
508	20240422	123200	59700	3000	3000	3000	3000	0
509	20240422	123100	59700	3000	3000	3000	3000	0
510	20240422	123000	59700	3000	3000	3000	3000	0
511	20240422	122900	59700	3000	3000	3000	3000	0
512	20240422	122800	59700	3000	3000	3000	3000	0
513	20240422	122700	59700	3000	3000	3000	3000	0
514	20240422	122600	59700	3000	3000	3000	3000	10
515	20240422	122500	29700	2970	2970	2970	2970	0
516	20240422	122400	29700	2970	2970	2970	2970	0
517	20240422	122300	29700	2970	2970	2970	2970	0
518	20240422	122200	29700	2970	2970	2970	2970	0
519	20240422	122100	29700	2970	2970	2970	2970	0
520	20240422	122000	29700	2970	2970	2970	2970	0
521	20240422	121900	29700	2970	2970	2970	2970	0
522	20240422	121800	29700	2970	2970	2970	2970	0
523	20240422	121700	29700	2970	2970	2970	2970	0
524	20240422	121600	29700	2970	2970	2970	2970	0
525	20240422	121500	29700	2970	2970	2970	2970	0
526	20240422	121400	29700	2970	2970	2970	2970	0
527	20240422	121300	29700	2970	2970	2970	2970	0
528	20240422	121200	29700	2970	2970	2970	2970	0
529	20240422	121100	29700	2970	2970	2970	2970	0
530	20240422	121000	29700	2970	2970	2970	2970	0
531	20240422	120900	29700	2970	2970	2970	2970	0
532	20240422	120800	29700	2970	2970	2970	2970	0
533	20240422	120700	29700	2970	2970	2970	2970	0
534	20240422	120600	29700	2970	2970	2970	2970	0
535	20240422	120500	29700	2970	2970	2970	2970	0
536	20240422	120400	29700	2970	2970	2970	2970	0
537	20240422	120300	29700	2970	2970	2970	2970	0
538	20240422	120200	29700	2970	2970	2970	2970	0
539	20240422	120100	29700	2970	2970	2970	2970	0
540	20240422	120000	29700	2970	2970	2970	2970	0
541	20240422	115900	29700	2970	2970	2970	2970	0
542	20240422	115800	29700	2970	2970	2970	2970	0
543	20240422	115700	29700	2970	2970	2970	2970	0
544	20240422	115600	29700	2970	2970	2970	2970	0
545	20240422	115500	29700	2970	2970	2970	2970	0
546	20240422	115400	29700	2970	2970	2970	2970	0
547	20240422	115300	29700	2970	2970	2970	2970	0
548	20240422	115200	29700	2970	2970	2970	2970	0
549	20240422	115100	29700	2970	2970	2970	2970	0
550	20240422	115000	29700	2970	2970	2970	2970	0
551	20240422	114900	29700	2970	2970	2970	2970	0
552	20240422	114800	29700	2970	2970	2970	2970	0
553	20240422	114700	29700	2970	2970	2970	2970	0
554	20240422	114600	29700	2970	2970	2970	2970	0
555	20240422	114500	29700	2970	2970	2970	2970	0
556	20240422	114400	29700	2970	2970	2970	2970	0
557	20240422	114300	29700	2970	2970	2970	2970	0
558	20240422	114200	29700	2970	2970	2970	2970	0
559	20240422	114100	29700	2970	2970	2970	2970	0
560	20240422	114000	29700	2970	2970	2970	2970	0
561	20240422	113900	29700	2970	2970	2970	2970	0
562	20240422	113800	29700	2970	2970	2970	2970	0
563	20240422	113700	29700	2970	2970	2970	2970	0
564	20240422	113600	29700	2970	2970	2970	2970	0
565	20240422	113500	29700	2970	2970	2970	2970	0
566	20240422	113400	29700	2970	2970	2970	2970	0
567	20240422	113300	29700	2970	2970	2970	2970	0
568	20240422	113200	29700	2970	2970	2970	2970	0
569	20240422	113100	29700	2970	2970	2970	2970	0
570	20240422	113000	29700	2970	2970	2970	2970	0
571	20240422	112900	29700	2970	2970	2970	2970	0
572	20240422	112800	29700	2970	2970	2970	2970	0
573	20240422	112700	29700	2970	2970	2970	2970	0
574	20240422	112600	29700	2970	2970	2970	2970	0
575	20240422	112500	29700	2970	2970	2970	2970	0
576	20240422	112400	29700	2970	2970	2970	2970	0
577	20240422	112300	29700	2970	2970	2970	2970	0
578	20240422	112200	29700	2970	2970	2970	2970	0
579	20240422	112100	29700	2970	2970	2970	2970	0
580	20240422	112000	29700	2970	2970	2970	2970	0
581	20240422	111900	29700	2970	2970	2970	2970	0
582	20240422	111800	29700	2970	2970	2970	2970	0
583	20240422	111700	29700	2970	2970	2970	2970	0
584	20240422	111600	29700	2970	2970	2970	2970	0
585	20240422	111500	29700	2970	2970	2970	2970	0
586	20240422	111400	29700	2970	2970	2970	2970	0
587	20240422	111300	29700	2970	2970	2970	2970	0
588	20240422	111200	29700	2970	2970	2970	2970	0
589	20240422	111100	29700	2970	2970	2970	2970	0
590	20240422	111000	29700	2970	2970	2970	2970	0
591	20240422	110900	29700	2970	2970	2970	2970	0
592	20240422	110800	29700	2970	2970	2970	2970	0
593	20240422	110700	29700	2970	2970	2970	2970	0
594	20240422	110600	29700	2970	2970	2970	2970	0
595	20240422	110500	29700	2970	2970	2970	2970	0
596	20240422	110400	29700	2970	2970	2970	2970	0
597	20240422	110300	29700	2970	2970	2970	2970	0
598	20240422	110200	29700	2970	2970	2970	2970	0
599	20240422	110100	29700	2970	2970	2970	2970	0
600	20240422	110000	29700	2970	2970	2970	2970	0
601	20240422	105900	29700	2970	2970	2970	2970	0
602	20240422	105800	29700	2970	2970	2970	2970	0
603	20240422	105700	29700	2970	2970	2970	2970	0
604	20240422	105600	29700	2970	2970	2970	2970	0
605	20240422	105500	29700	2970	2970	2970	2970	0
606	20240422	105400	29700	2970	2970	2970	2970	0
607	20240422	105300	29700	2970	2970	2970	2970	0
608	20240422	105200	29700	2970	2970	2970	2970	0
609	20240422	105100	29700	2970	2970	2970	2970	0
610	20240422	105000	29700	2970	2970	2970	2970	0
611	20240422	104900	29700	2970	2970	2970	2970	0
612	20240422	104800	29700	2970	2970	2970	2970	0
613	20240422	104700	29700	2970	2970	2970	2970	0
614	20240422	104600	29700	2970	2970	2970	2970	0
615	20240422	104500	29700	2970	2970	2970	2970	0
616	20240422	104400	29700	2970	2970	2970	2970	0
617	20240422	104300	29700	2970	2970	2970	2970	0
618	20240422	104200	29700	2970	2970	2970	2970	0
619	20240422	104100	29700	2970	2970	2970	2970	0
620	20240422	104000	29700	2970	2970	2970	2970	0
621	20240422	103900	29700	2970	2970	2970	2970	0
622	20240422	103800	29700	2970	2970	2970	2970	0
623	20240422	103700	29700	2970	2970	2970	2970	0
624	20240422	103600	29700	2970	2970	2970	2970	0
625	20240422	103500	29700	2970	2970	2970	2970	0
626	20240422	103400	29700	2970	2970	2970	2970	0
627	20240422	103300	29700	2970	2970	2970	2970	0
628	20240422	103200	29700	2970	2970	2970	2970	0
629	20240422	103100	29700	2970	2970	2970	2970	0
630	20240422	103000	29700	2970	2970	2970	2970	0
631	20240422	102900	29700	2970	2970	2970	2970	0
632	20240422	102800	29700	2970	2970	2970	2970	0
633	20240422	102700	29700	2970	2970	2970	2970	0
634	20240422	102600	29700	2970	2970	2970	2970	0
635	20240422	102500	29700	2970	2970	2970	2970	0
636	20240422	102400	29700	2970	2970	2970	2970	0
637	20240422	102300	29700	2970	2970	2970	2970	0
638	20240422	102200	29700	2970	2970	2970	2970	0
639	20240422	102100	29700	2970	2970	2970	2970	0
640	20240422	102000	29700	2970	2970	2970	2970	0
641	20240422	101900	29700	2970	2970	2970	2970	0
642	20240422	101800	29700	2970	2970	2970	2970	0
643	20240422	101700	29700	2970	2970	2970	2970	0
644	20240422	101600	29700	2970	2970	2970	2970	0
645	20240422	101500	29700	2970	2970	2970	2970	0
646	20240422	101400	29700	2970	2970	2970	2970	0
647	20240422	101300	29700	2970	2970	2970	2970	0
648	20240422	101200	29700	2970	2970	2970	2970	0
649	20240422	101100	29700	2970	2970	2970	2970	0
650	20240422	101000	29700	2970	2970	2970	2970	0
651	20240422	100900	29700	2970	2970	2970	2970	0
652	20240422	100800	29700	2970	2970	2970	2970	0
653	20240422	100700	29700	2970	2970	2970	2970	0
654	20240422	100600	29700	2970	2970	2970	2970	0
655	20240422	100500	29700	2970	2970	2970	2970	0
656	20240422	100400	29700	2970	2970	2970	2970	0
657	20240422	100300	29700	2970	2970	2970	2970	0
658	20240422	100200	29700	2970	2970	2970	2970	0
659	20240422	100100	29700	2970	2970	2970	2970	0
660	20240422	100000	29700	2970	2970	2970	2970	0
661	20240422	095900	29700	2970	2970	2970	2970	0
662	20240422	095800	29700	2970	2970	2970	2970	0
663	20240422	095700	29700	2970	2970	2970	2970	0
664	20240422	095600	29700	2970	2970	2970	2970	0
665	20240422	095500	29700	2970	2970	2970	2970	0
666	20240422	095400	29700	2970	2970	2970	2970	0
667	20240422	095300	29700	2970	2970	2970	2970	0
668	20240422	095200	29700	2970	2970	2970	2970	0
669	20240422	095100	29700	2970	2970	2970	2970	0
670	20240422	095000	29700	2970	2970	2970	2970	0
671	20240422	094900	29700	2970	2970	2970	2970	0
672	20240422	094800	29700	2970	2970	2970	2970	0
673	20240422	094700	29700	2970	2970	2970	2970	0
674	20240422	094600	29700	2970	2970	2970	2970	0
675	20240422	094500	29700	2970	2970	2970	2970	0
676	20240422	094400	29700	2970	2970	2970	2970	0
677	20240422	094300	29700	2970	2970	2970	2970	0
678	20240422	094200	29700	2970	2970	2970	2970	0
679	20240422	094100	29700	2970	2970	2970	2970	0
680	20240422	094000	29700	2970	2970	2970	2970	0
681	20240422	093900	29700	2970	2970	2970	2970	0
682	20240422	093800	29700	2970	2970	2970	2970	0
683	20240422	093700	29700	2970	2970	2970	2970	0
684	20240422	093600	29700	2970	2970	2970	2970	0
685	20240422	093500	29700	2970	2970	2970	2970	0
686	20240422	093400	29700	2970	2970	2970	2970	0
687	20240422	093300	29700	2970	2970	2970	2970	0
688	20240422	093200	29700	2970	2970	2970	2970	0
689	20240422	093100	29700	2970	2970	2970	2970	0
690	20240422	093000	29700	2970	2970	2970	2970	0
691	20240422	092900	29700	2970	2970	2970	2970	0
692	20240422	092800	29700	2970	2970	2970	2970	0
693	20240422	092700	29700	2970	2970	2970	2970	0
694	20240422	092600	29700	2970	2970	2970	2970	0
695	20240422	092500	29700	2970	2970	2970	2970	0
696	20240422	092400	29700	2970	2970	2970	2970	0
697	20240422	092300	29700	2970	2970	2970	2970	0
698	20240422	092200	29700	2970	2970	2970	2970	0
699	20240422	092100	29700	2970	2970	2970	2970	0
700	20240422	092000	29700	2970	2970	2970	2970	0
701	20240422	091900	29700	2970	2970	2970	2970	0
702	20240422	091800	29700	2970	2970	2970	2970	0
703	20240422	091700	29700	2970	2970	2970	2970	0
704	20240422	091600	29700	2970	2970	2970	2970	0
705	20240422	091500	29700	2970	2970	2970	2970	0
706	20240422	091400	29700	2970	2970	2970	2970	0
707	20240422	091300	29700	2970	2970	2970	2970	0
708	20240422	091200	29700	2970	2970	2970	2970	0
709	20240422	091100	29700	2970	2970	2970	2970	0
710	20240422	091000	29700	2970	2970	2970	2970	0
711	20240422	090900	29700	2970	2970	2970	2970	0
712	20240422	090800	29700	2970	2970	2970	2970	0
713	20240422	090700	29700	2970	2970	2970	2970	0
714	20240422	090600	29700	2970	2970	2970	2970	0
715	20240422	090500	29700	2970	2970	2970	2970	0
716	20240422	090400	29700	2970	2970	2970	2970	0
717	20240422	090300	29700	2970	2970	2970	2970	0
718	20240422	090200	29700	2970	2970	2970	2970	0
719	20240422	090100	29700	2970	2970	2970	2970	0
720	20240422	090000	29700	2970	2970	2970	2970	10