KissMeData/002230/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	183600	25474990	3640	3640	3640	3640	20
3	20240422	183500	25474990	3640	3640	3640	3640	0
4	20240422	183400	25474990	3640	3640	3640	3640	0
5	20240422	183300	25474990	3640	3640	3640	3640	0
6	20240422	183200	25474990	3640	3640	3640	3640	0
7	20240422	183100	25474990	3640	3640	3640	3640	0
8	20240422	183000	25474990	3640	3640	3640	3640	0
9	20240422	182900	25474990	3640	3640	3640	3640	0
10	20240422	182800	25474990	3640	3640	3640	3640	0
11	20240422	182700	25474990	3640	3640	3640	3640	0
12	20240422	182600	25474990	3640	3640	3640	3640	0
13	20240422	182500	25474990	3640	3640	3640	3640	0
14	20240422	182400	25474990	3640	3640	3640	3640	0
15	20240422	182300	25474990	3640	3640	3640	3640	0
16	20240422	182200	25474990	3640	3640	3640	3640	0
17	20240422	182100	25474990	3640	3640	3640	3640	0
18	20240422	182000	25474990	3640	3640	3640	3640	0
19	20240422	181900	25474990	3640	3640	3640	3640	0
20	20240422	181800	25474990	3640	3640	3640	3640	0
21	20240422	181700	25474990	3640	3640	3640	3640	0
22	20240422	181600	25474990	3640	3640	3640	3640	0
23	20240422	181500	25474990	3640	3640	3640	3640	0
24	20240422	181400	25474990	3640	3640	3640	3640	0
25	20240422	181300	25474990	3640	3640	3640	3640	0
26	20240422	181200	25474990	3640	3640	3640	3640	0
27	20240422	181100	25474990	3640	3640	3640	3640	0
28	20240422	181000	25474990	3640	3640	3640	3640	0
29	20240422	180900	25474990	3640	3640	3640	3640	0
30	20240422	180800	25474990	3640	3640	3640	3640	0
31	20240422	180700	25474990	3640	3640	3640	3640	0
32	20240422	180600	25474990	3640	3640	3640	3640	20
33	20240422	180500	25474990	3640	3640	3640	3640	0
34	20240422	180400	25474990	3640	3640	3640	3640	0
35	20240422	180300	25474990	3640	3640	3640	3640	0
36	20240422	180200	25474990	3640	3640	3640	3640	0
37	20240422	180100	25474990	3640	3640	3640	3640	0
38	20240422	180000	25474990	3640	3640	3640	3640	0
39	20240422	175900	25474990	3640	3640	3640	3640	0
40	20240422	175800	25474990	3640	3640	3640	3640	0
41	20240422	175700	25474990	3640	3640	3640	3640	0
42	20240422	175600	25474990	3640	3640	3640	3640	0
43	20240422	175500	25474990	3640	3640	3640	3640	0
44	20240422	175400	25474990	3640	3640	3640	3640	0
45	20240422	175300	25474990	3640	3640	3640	3640	0
46	20240422	175200	25474990	3640	3640	3640	3640	0
47	20240422	175100	25474990	3640	3640	3640	3640	0
48	20240422	175000	25474990	3640	3640	3640	3640	0
49	20240422	174900	25474990	3640	3640	3640	3640	0
50	20240422	174800	25474990	3640	3640	3640	3640	0
51	20240422	174700	25474990	3640	3640	3640	3640	0
52	20240422	174600	25474990	3640	3640	3640	3640	0
53	20240422	174500	25474990	3640	3640	3640	3640	0
54	20240422	174400	25474990	3640	3640	3640	3640	0
55	20240422	174300	25474990	3640	3640	3640	3640	0
56	20240422	174200	25474990	3640	3640	3640	3640	0
57	20240422	174100	25474990	3640	3640	3640	3640	0
58	20240422	174000	25474990	3640	3640	3640	3640	0
59	20240422	173900	25474990	3640	3640	3640	3640	0
60	20240422	173800	25474990	3640	3640	3640	3640	0
61	20240422	173700	25474990	3640	3640	3640	3640	0
62	20240422	173600	25474990	3640	3640	3640	3640	20
63	20240422	173500	25474990	3640	3640	3640	3640	0
64	20240422	173400	25474990	3640	3640	3640	3640	0
65	20240422	173300	25474990	3640	3640	3640	3640	0
66	20240422	173200	25474990	3640	3640	3640	3640	0
67	20240422	173100	25474990	3640	3640	3640	3640	0
68	20240422	173000	25474990	3640	3640	3640	3640	0
69	20240422	172900	25474990	3640	3640	3640	3640	0
70	20240422	172800	25474990	3640	3640	3640	3640	0
71	20240422	172700	25474990	3640	3640	3640	3640	0
72	20240422	172600	25474990	3640	3640	3640	3640	0
73	20240422	172500	25474990	3640	3640	3640	3640	0
74	20240422	172400	25474990	3640	3640	3640	3640	0
75	20240422	172300	25474990	3640	3640	3640	3640	0
76	20240422	172200	25474990	3640	3640	3640	3640	0
77	20240422	172100	25474990	3640	3640	3640	3640	0
78	20240422	172000	25474990	3640	3640	3640	3640	0
79	20240422	171900	25474990	3640	3640	3640	3640	0
80	20240422	171800	25474990	3640	3640	3640	3640	0
81	20240422	171700	25474990	3640	3640	3640	3640	0
82	20240422	171600	25474990	3640	3640	3640	3640	0
83	20240422	171500	25474990	3640	3640	3640	3640	0
84	20240422	171400	25474990	3640	3640	3640	3640	0
85	20240422	171300	25474990	3640	3640	3640	3640	0
86	20240422	171200	25474990	3640	3640	3640	3640	0
87	20240422	171100	25474990	3640	3640	3640	3640	0
88	20240422	171000	25474990	3640	3640	3640	3640	0
89	20240422	170900	25474990	3640	3640	3640	3640	0
90	20240422	170800	25474990	3640	3640	3640	3640	0
91	20240422	170700	25474990	3640	3640	3640	3640	0
92	20240422	170600	25474990	3640	3640	3640	3640	20
93	20240422	170500	25474990	3640	3640	3640	3640	0
94	20240422	170400	25474990	3640	3640	3640	3640	0
95	20240422	170300	25474990	3640	3640	3640	3640	0
96	20240422	170200	25474990	3640	3640	3640	3640	0
97	20240422	170100	25474990	3640	3640	3640	3640	0
98	20240422	170000	25474990	3640	3640	3640	3640	0
99	20240422	165900	25474990	3640	3640	3640	3640	0
100	20240422	165800	25474990	3640	3640	3640	3640	0
101	20240422	165700	25474990	3640	3640	3640	3640	0
102	20240422	165600	25474990	3640	3640	3640	3640	0
103	20240422	165500	25474990	3640	3640	3640	3640	0
104	20240422	165400	25474990	3640	3640	3640	3640	0
105	20240422	165300	25474990	3640	3640	3640	3640	0
106	20240422	165200	25474990	3640	3640	3640	3640	0
107	20240422	165100	25474990	3640	3640	3640	3640	0
108	20240422	165000	25474990	3640	3640	3640	3640	0
109	20240422	164900	25474990	3640	3640	3640	3640	0
110	20240422	164800	25474990	3640	3640	3640	3640	0
111	20240422	164700	25474990	3640	3640	3640	3640	0
112	20240422	164600	25474990	3640	3640	3640	3640	0
113	20240422	164500	25474990	3640	3640	3640	3640	0
114	20240422	164400	25474990	3640	3640	3640	3640	0
115	20240422	164300	25474990	3640	3640	3640	3640	0
116	20240422	164200	25474990	3640	3640	3640	3640	0
117	20240422	164100	25474990	3640	3640	3640	3640	0
118	20240422	164000	25474990	3640	3640	3640	3640	0
119	20240422	163900	25474990	3640	3640	3640	3640	0
120	20240422	163800	25474990	3640	3640	3640	3640	0
121	20240422	163700	25474990	3640	3640	3640	3640	0
122	20240422	163600	25474990	3640	3640	3640	3640	20
123	20240422	163500	25474990	3640	3640	3640	3640	0
124	20240422	163400	25474990	3640	3640	3640	3640	0
125	20240422	163300	25474990	3640	3640	3640	3640	0
126	20240422	163200	25474990	3640	3640	3640	3640	0
127	20240422	163100	25474990	3640	3640	3640	3640	0
128	20240422	163000	25474990	3640	3640	3640	3640	0
129	20240422	162900	25474990	3640	3640	3640	3640	0
130	20240422	162800	25474990	3640	3640	3640	3640	0
131	20240422	162700	25474990	3640	3640	3640	3640	0
132	20240422	162600	25474990	3640	3640	3640	3640	0
133	20240422	162500	25474990	3640	3640	3640	3640	0
134	20240422	162400	25474990	3640	3640	3640	3640	0
135	20240422	162300	25474990	3640	3640	3640	3640	0
136	20240422	162200	25474990	3640	3640	3640	3640	0
137	20240422	162100	25474990	3640	3640	3640	3640	0
138	20240422	162000	25474990	3640	3640	3640	3640	0
139	20240422	161900	25474990	3640	3640	3640	3640	0
140	20240422	161800	25474990	3640	3640	3640	3640	0
141	20240422	161700	25474990	3640	3640	3640	3640	0
142	20240422	161600	25474990	3640	3640	3640	3640	0
143	20240422	161500	25474990	3640	3640	3640	3640	0
144	20240422	161400	25474990	3640	3640	3640	3640	0
145	20240422	161300	25474990	3640	3640	3640	3640	0
146	20240422	161200	25474990	3640	3640	3640	3640	0
147	20240422	161100	25474990	3640	3640	3640	3640	0
148	20240422	161000	25474990	3640	3640	3640	3640	0
149	20240422	160900	25474990	3640	3640	3640	3640	0
150	20240422	160800	25474990	3640	3640	3640	3640	0
151	20240422	160700	25474990	3640	3640	3640	3640	0
152	20240422	160600	25474990	3640	3640	3640	3640	20
153	20240422	160500	25474990	3640	3640	3640	3640	0
154	20240422	160400	25474990	3640	3640	3640	3640	0
155	20240422	160300	25474990	3640	3640	3640	3640	0
156	20240422	160200	25474990	3640	3640	3640	3640	0
157	20240422	160100	25474990	3640	3640	3640	3640	0
158	20240422	160000	25474990	3640	3640	3640	3640	0
159	20240422	155900	25474990	3640	3640	3640	3640	0
160	20240422	155800	25474990	3640	3640	3640	3640	0
161	20240422	155700	25474990	3640	3640	3640	3640	0
162	20240422	155600	25474990	3640	3640	3640	3640	0
163	20240422	155500	25474990	3640	3640	3640	3640	0
164	20240422	155400	25474990	3640	3640	3640	3640	0
165	20240422	155300	25474990	3640	3640	3640	3640	0
166	20240422	155200	25474990	3640	3640	3640	3640	0
167	20240422	155100	25474990	3640	3640	3640	3640	0
168	20240422	155000	25474990	3640	3640	3640	3640	0
169	20240422	154900	25474990	3640	3640	3640	3640	0
170	20240422	154800	25474990	3640	3640	3640	3640	0
171	20240422	154700	25474990	3640	3640	3640	3640	0
172	20240422	154600	25474990	3640	3640	3640	3640	0
173	20240422	154500	25474990	3640	3640	3640	3640	0
174	20240422	154400	25474990	3640	3640	3640	3640	0
175	20240422	154300	25474990	3640	3640	3640	3640	0
176	20240422	154200	25474990	3640	3640	3640	3640	0
177	20240422	154100	25474990	3640	3640	3640	3640	0
178	20240422	154000	25474990	3640	3640	3640	3640	0
179	20240422	153900	25474990	3640	3640	3640	3640	0
180	20240422	153800	25474990	3640	3640	3640	3640	0
181	20240422	153700	25474990	3640	3640	3640	3640	0
182	20240422	153600	25474990	3640	3640	3640	3640	20
183	20240422	153500	25474990	3640	3640	3640	3640	0
184	20240422	153400	25474990	3640	3640	3640	3640	0
185	20240422	153300	25474990	3640	3640	3640	3640	0
186	20240422	153200	25474990	3640	3640	3640	3640	0
187	20240422	153100	25474990	3640	3640	3640	3640	0
188	20240422	153000	25474990	3640	3640	3640	3640	20
189	20240422	152900	25402190	3630	3630	3630	3630	0
190	20240422	152800	25402190	3630	3630	3630	3630	0
191	20240422	152700	25402190	3630	3630	3630	3630	0
192	20240422	152600	25402190	3630	3630	3630	3630	0
193	20240422	152500	25402190	3630	3630	3630	3630	0
194	20240422	152400	25402190	3630	3630	3630	3630	0
195	20240422	152300	25402190	3630	3630	3630	3630	0
196	20240422	152200	25402190	3630	3630	3630	3630	0
197	20240422	152100	25402190	3630	3630	3630	3630	0
198	20240422	152000	25402190	3630	3630	3630	3630	0
199	20240422	151900	25402190	3630	3630	3630	3630	82
200	20240422	151800	25104530	3635	3635	3635	3630	34
201	20240422	151700	24980990	3635	3635	3635	3635	10
202	20240422	151600	24944640	3635	3635	3635	3635	7
203	20240422	151500	24919195	3635	3635	3635	3635	0
204	20240422	151400	24919195	3635	3635	3635	3635	0
205	20240422	151300	24919195	3635	3635	3635	3635	1
206	20240422	151200	24915560	3640	3640	3640	3640	0
207	20240422	151100	24915560	3640	3640	3640	3640	0
208	20240422	151000	24915560	3640	3635	3640	3635	17
209	20240422	150900	24853740	3645	3645	3645	3645	0
210	20240422	150800	24853740	3645	3645	3645	3645	0
211	20240422	150700	24853740	3645	3645	3645	3645	0
212	20240422	150600	24853740	3645	3645	3645	3645	0
213	20240422	150500	24853740	3645	3645	3645	3645	1
214	20240422	150400	24850095	3635	3635	3635	3635	0
215	20240422	150300	24850095	3635	3635	3635	3635	0
216	20240422	150200	24850095	3635	3635	3635	3635	0
217	20240422	150100	24850095	3635	3635	3635	3635	0
218	20240422	150000	24850095	3635	3635	3635	3635	0
219	20240422	145900	24850095	3635	3635	3635	3635	0
220	20240422	145800	24850095	3635	3635	3635	3635	0
221	20240422	145700	24850095	3635	3635	3635	3635	0
222	20240422	145600	24850095	3635	3635	3635	3635	0
223	20240422	145500	24850095	3635	3635	3635	3635	0
224	20240422	145400	24850095	3635	3635	3635	3635	0
225	20240422	145300	24850095	3635	3635	3635	3635	0
226	20240422	145200	24850095	3635	3635	3635	3635	0
227	20240422	145100	24850095	3635	3635	3635	3635	0
228	20240422	145000	24850095	3635	3635	3635	3635	0
229	20240422	144900	24850095	3635	3635	3635	3635	0
230	20240422	144800	24850095	3635	3635	3635	3635	0
231	20240422	144700	24850095	3635	3635	3635	3635	0
232	20240422	144600	24850095	3635	3635	3635	3635	0
233	20240422	144500	24850095	3635	3635	3635	3635	6
234	20240422	144400	24828285	3645	3645	3645	3645	101
235	20240422	144300	24460140	3645	3645	3645	3645	0
236	20240422	144200	24460140	3645	3640	3645	3640	183
237	20240422	144100	23793670	3640	3640	3640	3640	51
238	20240422	144000	23608030	3635	3635	3635	3635	0
239	20240422	143900	23608030	3635	3635	3635	3635	0
240	20240422	143800	23608030	3635	3635	3640	3635	45
241	20240422	143700	23444450	3635	3630	3635	3630	12
242	20240422	143600	23400880	3630	3630	3630	3630	0
243	20240422	143500	23400880	3630	3630	3630	3630	48
244	20240422	143400	23226640	3630	3630	3630	3630	175
245	20240422	143300	22591390	3630	3630	3630	3630	0
246	20240422	143200	22591390	3630	3630	3630	3630	0
247	20240422	143100	22591390	3630	3630	3630	3630	100
248	20240422	143000	22228390	3630	3630	3630	3630	0
249	20240422	142900	22228390	3630	3630	3630	3630	0
250	20240422	142800	22228390	3630	3630	3630	3630	0
251	20240422	142700	22228390	3630	3630	3630	3630	0
252	20240422	142600	22228390	3630	3630	3630	3630	0
253	20240422	142500	22228390	3630	3630	3630	3630	0
254	20240422	142400	22228390	3630	3630	3630	3630	0
255	20240422	142300	22228390	3630	3630	3630	3630	0
256	20240422	142200	22228390	3630	3630	3630	3630	0
257	20240422	142100	22228390	3630	3630	3630	3630	0
258	20240422	142000	22228390	3630	3630	3630	3630	0
259	20240422	141900	22228390	3630	3630	3630	3630	2
260	20240422	141800	22221130	3630	3630	3630	3630	0
261	20240422	141700	22221130	3630	3630	3630	3630	0
262	20240422	141600	22221130	3630	3630	3630	3630	0
263	20240422	141500	22221130	3630	3630	3630	3630	0
264	20240422	141400	22221130	3630	3630	3630	3630	0
265	20240422	141300	22221130	3630	3630	3630	3630	0
266	20240422	141200	22221130	3630	3630	3630	3630	0
267	20240422	141100	22221130	3630	3615	3630	3615	500
268	20240422	141000	20411120	3605	3605	3605	3605	0
269	20240422	140900	20411120	3605	3605	3605	3605	0
270	20240422	140800	20411120	3605	3605	3605	3605	0
271	20240422	140700	20411120	3605	3605	3605	3605	0
272	20240422	140600	20411120	3605	3605	3605	3605	0
273	20240422	140500	20411120	3605	3605	3605	3605	117
274	20240422	140400	19989335	3605	3605	3605	3605	0
275	20240422	140300	19989335	3605	3605	3605	3605	0
276	20240422	140200	19989335	3605	3600	3605	3600	1000
277	20240422	140100	16386890	3590	3590	3590	3590	0
278	20240422	140000	16386890	3590	3590	3590	3590	0
279	20240422	135900	16386890	3590	3590	3590	3590	0
280	20240422	135800	16386890	3590	3590	3590	3590	0
281	20240422	135700	16386890	3590	3590	3590	3590	0
282	20240422	135600	16386890	3590	3590	3590	3590	0
283	20240422	135500	16386890	3590	3590	3590	3590	0
284	20240422	135400	16386890	3590	3590	3590	3590	0
285	20240422	135300	16386890	3590	3590	3590	3590	0
286	20240422	135200	16386890	3590	3590	3590	3590	0
287	20240422	135100	16386890	3590	3590	3590	3590	0
288	20240422	135000	16386890	3590	3590	3590	3590	0
289	20240422	134900	16386890	3590	3590	3590	3590	0
290	20240422	134800	16386890	3590	3590	3590	3590	0
291	20240422	134700	16386890	3590	3590	3590	3590	0
292	20240422	134600	16386890	3590	3590	3590	3590	0
293	20240422	134500	16386890	3590	3590	3590	3590	0
294	20240422	134400	16386890	3590	3590	3590	3590	0
295	20240422	134300	16386890	3590	3590	3590	3590	122
296	20240422	134200	15948910	3600	3600	3600	3600	0
297	20240422	134100	15948910	3600	3600	3600	3600	0
298	20240422	134000	15948910	3600	3600	3600	3600	0
299	20240422	133900	15948910	3600	3600	3600	3600	0
300	20240422	133800	15948910	3600	3600	3600	3600	0
301	20240422	133700	15948910	3600	3600	3600	3600	0
302	20240422	133600	15948910	3600	3600	3600	3600	0
303	20240422	133500	15948910	3600	3600	3600	3600	0
304	20240422	133400	15948910	3600	3600	3600	3600	4
305	20240422	133300	15934510	3600	3600	3600	3600	0
306	20240422	133200	15934510	3600	3600	3600	3600	0
307	20240422	133100	15934510	3600	3600	3600	3600	0
308	20240422	133000	15934510	3600	3600	3600	3600	0
309	20240422	132900	15934510	3600	3600	3600	3600	0
310	20240422	132800	15934510	3600	3600	3600	3600	0
311	20240422	132700	15934510	3600	3600	3600	3600	50
312	20240422	132600	15754510	3600	3600	3600	3600	0
313	20240422	132500	15754510	3600	3600	3600	3600	0
314	20240422	132400	15754510	3600	3600	3600	3600	0
315	20240422	132300	15754510	3600	3600	3600	3600	0
316	20240422	132200	15754510	3600	3600	3600	3600	0
317	20240422	132100	15754510	3600	3600	3600	3600	0
318	20240422	132000	15754510	3600	3600	3600	3600	0
319	20240422	131900	15754510	3600	3600	3600	3600	0
320	20240422	131800	15754510	3600	3600	3600	3600	0
321	20240422	131700	15754510	3600	3600	3600	3600	0
322	20240422	131600	15754510	3600	3600	3600	3600	0
323	20240422	131500	15754510	3600	3600	3600	3600	0
324	20240422	131400	15754510	3600	3600	3600	3600	1
325	20240422	131300	15750910	3600	3600	3600	3600	0
326	20240422	131200	15750910	3600	3600	3600	3600	0
327	20240422	131100	15750910	3600	3600	3600	3600	0
328	20240422	131000	15750910	3600	3600	3600	3600	0
329	20240422	130900	15750910	3600	3600	3600	3600	0
330	20240422	130800	15750910	3600	3600	3600	3600	0
331	20240422	130700	15750910	3600	3600	3600	3600	0
332	20240422	130600	15750910	3600	3600	3600	3600	0
333	20240422	130500	15750910	3600	3600	3600	3600	0
334	20240422	130400	15750910	3600	3600	3600	3600	0
335	20240422	130300	15750910	3600	3600	3600	3600	0
336	20240422	130200	15750910	3600	3600	3600	3600	0
337	20240422	130100	15750910	3600	3600	3600	3600	0
338	20240422	130000	15750910	3600	3600	3600	3600	0
339	20240422	125900	15750910	3600	3600	3600	3600	0
340	20240422	125800	15750910	3600	3590	3600	3590	63
341	20240422	125700	15524240	3595	3595	3595	3595	0
342	20240422	125600	15524240	3595	3595	3595	3595	3
343	20240422	125500	15513455	3595	3595	3595	3595	0
344	20240422	125400	15513455	3595	3595	3595	3595	0
345	20240422	125300	15513455	3595	3595	3595	3595	0
346	20240422	125200	15513455	3595	3595	3595	3595	0
347	20240422	125100	15513455	3595	3595	3595	3595	0
348	20240422	125000	15513455	3595	3595	3595	3595	0
349	20240422	124900	15513455	3595	3595	3595	3595	0
350	20240422	124800	15513455	3595	3595	3595	3595	0
351	20240422	124700	15513455	3595	3595	3595	3595	0
352	20240422	124600	15513455	3595	3595	3595	3595	0
353	20240422	124500	15513455	3595	3595	3595	3595	0
354	20240422	124400	15513455	3595	3595	3595	3595	0
355	20240422	124300	15513455	3595	3595	3595	3595	0
356	20240422	124200	15513455	3595	3595	3595	3595	0
357	20240422	124100	15513455	3595	3595	3595	3595	0
358	20240422	124000	15513455	3595	3595	3595	3595	0
359	20240422	123900	15513455	3595	3595	3595	3595	0
360	20240422	123800	15513455	3595	3595	3595	3595	0
361	20240422	123700	15513455	3595	3595	3595	3595	0
362	20240422	123600	15513455	3595	3595	3595	3595	0
363	20240422	123500	15513455	3595	3595	3595	3595	0
364	20240422	123400	15513455	3595	3595	3595	3595	0
365	20240422	123300	15513455	3595	3595	3595	3595	0
366	20240422	123200	15513455	3595	3595	3595	3595	0
367	20240422	123100	15513455	3595	3595	3595	3595	0
368	20240422	123000	15513455	3595	3595	3595	3595	0
369	20240422	122900	15513455	3595	3595	3595	3595	0
370	20240422	122800	15513455	3595	3595	3595	3595	7
371	20240422	122700	15488290	3600	3600	3600	3600	0
372	20240422	122600	15488290	3600	3600	3600	3600	0
373	20240422	122500	15488290	3600	3600	3600	3600	0
374	20240422	122400	15488290	3600	3600	3600	3600	0
375	20240422	122300	15488290	3600	3600	3600	3600	0
376	20240422	122200	15488290	3600	3600	3600	3600	0
377	20240422	122100	15488290	3600	3600	3600	3600	0
378	20240422	122000	15488290	3600	3600	3600	3600	0
379	20240422	121900	15488290	3600	3600	3600	3600	0
380	20240422	121800	15488290	3600	3600	3600	3600	0
381	20240422	121700	15488290	3600	3600	3600	3600	0
382	20240422	121600	15488290	3600	3600	3600	3600	0
383	20240422	121500	15488290	3600	3600	3600	3600	0
384	20240422	121400	15488290	3600	3600	3600	3600	0
385	20240422	121300	15488290	3600	3600	3600	3600	0
386	20240422	121200	15488290	3600	3600	3600	3600	0
387	20240422	121100	15488290	3600	3600	3600	3600	0
388	20240422	121000	15488290	3600	3600	3600	3600	0
389	20240422	120900	15488290	3600	3600	3600	3600	0
390	20240422	120800	15488290	3600	3600	3600	3600	0
391	20240422	120700	15488290	3600	3600	3600	3600	1
392	20240422	120600	15484690	3590	3590	3590	3590	0
393	20240422	120500	15484690	3590	3590	3590	3590	0
394	20240422	120400	15484690	3590	3590	3590	3590	0
395	20240422	120300	15484690	3590	3590	3590	3590	0
396	20240422	120200	15484690	3590	3590	3590	3590	1
397	20240422	120100	15481100	3590	3590	3590	3590	1
398	20240422	120000	15477510	3600	3600	3600	3600	0
399	20240422	115900	15477510	3600	3600	3600	3600	0
400	20240422	115800	15477510	3600	3600	3600	3600	0
401	20240422	115700	15477510	3600	3600	3600	3600	0
402	20240422	115600	15477510	3600	3600	3600	3600	0
403	20240422	115500	15477510	3600	3600	3600	3600	0
404	20240422	115400	15477510	3600	3600	3600	3600	0
405	20240422	115300	15477510	3600	3600	3600	3600	0
406	20240422	115200	15477510	3600	3600	3600	3600	0
407	20240422	115100	15477510	3600	3600	3600	3600	0
408	20240422	115000	15477510	3600	3600	3600	3600	0
409	20240422	114900	15477510	3600	3600	3600	3600	0
410	20240422	114800	15477510	3600	3600	3600	3600	0
411	20240422	114700	15477510	3600	3600	3600	3600	0
412	20240422	114600	15477510	3600	3600	3600	3600	0
413	20240422	114500	15477510	3600	3600	3600	3600	0
414	20240422	114400	15477510	3600	3600	3600	3600	0
415	20240422	114300	15477510	3600	3600	3600	3600	1
416	20240422	114200	15473910	3600	3590	3600	3590	64
417	20240422	114100	15244140	3590	3590	3590	3570	1557
418	20240422	114000	9678645	3605	3605	3605	3605	0
419	20240422	113900	9678645	3605	3605	3605	3605	0
420	20240422	113800	9678645	3605	3605	3605	3605	0
421	20240422	113700	9678645	3605	3605	3605	3605	0
422	20240422	113600	9678645	3605	3605	3605	3605	0
423	20240422	113500	9678645	3605	3605	3605	3605	0
424	20240422	113400	9678645	3605	3605	3605	3605	0
425	20240422	113300	9678645	3605	3595	3605	3590	218
426	20240422	113200	8895665	3605	3605	3605	3605	0
427	20240422	113100	8895665	3605	3605	3605	3605	0
428	20240422	113000	8895665	3605	3605	3605	3605	0
429	20240422	112900	8895665	3605	3605	3605	3605	0
430	20240422	112800	8895665	3605	3605	3605	3605	0
431	20240422	112700	8895665	3605	3605	3605	3605	0
432	20240422	112600	8895665	3605	3605	3605	3605	0
433	20240422	112500	8895665	3605	3605	3605	3605	0
434	20240422	112400	8895665	3605	3605	3605	3605	0
435	20240422	112300	8895665	3605	3605	3605	3605	0
436	20240422	112200	8895665	3605	3605	3605	3605	0
437	20240422	112100	8895665	3605	3605	3605	3605	0
438	20240422	112000	8895665	3605	3605	3605	3605	0
439	20240422	111900	8895665	3605	3605	3605	3605	0
440	20240422	111800	8895665	3605	3605	3605	3605	0
441	20240422	111700	8895665	3605	3605	3605	3605	0
442	20240422	111600	8895665	3605	3605	3605	3605	0
443	20240422	111500	8895665	3605	3605	3605	3605	0
444	20240422	111400	8895665	3605	3605	3605	3605	6
445	20240422	111300	8874035	3605	3605	3605	3605	10
446	20240422	111200	8837985	3605	3605	3605	3605	0
447	20240422	111100	8837985	3605	3605	3605	3605	0
448	20240422	111000	8837985	3605	3605	3605	3605	0
449	20240422	110900	8837985	3605	3605	3605	3605	0
450	20240422	110800	8837985	3605	3605	3605	3605	0
451	20240422	110700	8837985	3605	3605	3605	3605	0
452	20240422	110600	8837985	3605	3605	3605	3605	0
453	20240422	110500	8837985	3605	3605	3605	3605	0
454	20240422	110400	8837985	3605	3605	3605	3605	0
455	20240422	110300	8837985	3605	3605	3605	3605	4
456	20240422	110200	8823565	3605	3605	3605	3605	0
457	20240422	110100	8823565	3605	3605	3605	3605	0
458	20240422	110000	8823565	3605	3605	3605	3605	0
459	20240422	105900	8823565	3605	3605	3605	3605	40
460	20240422	105800	8679365	3600	3600	3600	3600	0
461	20240422	105700	8679365	3600	3600	3600	3600	0
462	20240422	105600	8679365	3600	3600	3600	3600	0
463	20240422	105500	8679365	3600	3600	3600	3600	0
464	20240422	105400	8679365	3600	3600	3600	3600	0
465	20240422	105300	8679365	3600	3600	3600	3600	0
466	20240422	105200	8679365	3600	3600	3600	3600	0
467	20240422	105100	8679365	3600	3600	3600	3600	0
468	20240422	105000	8679365	3600	3600	3600	3600	0
469	20240422	104900	8679365	3600	3600	3600	3600	0
470	20240422	104800	8679365	3600	3600	3600	3600	0
471	20240422	104700	8679365	3600	3600	3600	3600	0
472	20240422	104600	8679365	3600	3600	3600	3600	0
473	20240422	104500	8679365	3600	3600	3600	3600	0
474	20240422	104400	8679365	3600	3600	3600	3600	0
475	20240422	104300	8679365	3600	3600	3600	3600	0
476	20240422	104200	8679365	3600	3600	3600	3600	0
477	20240422	104100	8679365	3600	3600	3600	3600	0
478	20240422	104000	8679365	3600	3600	3600	3600	0
479	20240422	103900	8679365	3600	3600	3600	3600	0
480	20240422	103800	8679365	3600	3600	3600	3600	0
481	20240422	103700	8679365	3600	3600	3600	3600	0
482	20240422	103600	8679365	3600	3600	3600	3600	0
483	20240422	103500	8679365	3600	3600	3600	3600	0
484	20240422	103400	8679365	3600	3600	3600	3600	0
485	20240422	103300	8679365	3600	3600	3600	3600	0
486	20240422	103200	8679365	3600	3600	3600	3600	0
487	20240422	103100	8679365	3600	3600	3600	3600	0
488	20240422	103000	8679365	3600	3600	3600	3600	0
489	20240422	102900	8679365	3600	3600	3600	3600	0
490	20240422	102800	8679365	3600	3600	3600	3600	0
491	20240422	102700	8679365	3600	3600	3600	3600	0
492	20240422	102600	8679365	3600	3600	3600	3600	0
493	20240422	102500	8679365	3600	3600	3600	3600	0
494	20240422	102400	8679365	3600	3600	3600	3600	0
495	20240422	102300	8679365	3600	3600	3600	3600	0
496	20240422	102200	8679365	3600	3600	3600	3600	0
497	20240422	102100	8679365	3600	3600	3600	3600	0
498	20240422	102000	8679365	3600	3600	3600	3600	0
499	20240422	101900	8679365	3600	3600	3600	3600	0
500	20240422	101800	8679365	3600	3600	3600	3600	0
501	20240422	101700	8679365	3600	3600	3600	3600	0
502	20240422	101600	8679365	3600	3600	3600	3600	3
503	20240422	101500	8668565	3600	3600	3600	3600	0
504	20240422	101400	8668565	3600	3600	3600	3600	0
505	20240422	101300	8668565	3600	3600	3600	3600	0
506	20240422	101200	8668565	3600	3605	3605	3600	953
507	20240422	101100	5236500	3610	3610	3610	3610	0
508	20240422	101000	5236500	3610	3615	3615	3610	700
509	20240422	100900	2707000	3620	3620	3620	3620	0
510	20240422	100800	2707000	3620	3620	3620	3620	0
511	20240422	100700	2707000	3620	3620	3620	3620	0
512	20240422	100600	2707000	3620	3620	3620	3620	0
513	20240422	100500	2707000	3620	3620	3620	3620	10
514	20240422	100400	2670800	3620	3620	3620	3620	1
515	20240422	100300	2667180	3620	3620	3620	3620	0
516	20240422	100200	2667180	3620	3620	3620	3620	0
517	20240422	100100	2667180	3620	3620	3620	3620	1
518	20240422	100000	2663560	3620	3620	3620	3620	0
519	20240422	095900	2663560	3620	3620	3620	3620	0
520	20240422	095800	2663560	3620	3620	3620	3620	0
521	20240422	095700	2663560	3620	3620	3620	3620	1
522	20240422	095600	2659940	3605	3605	3605	3605	0
523	20240422	095500	2659940	3605	3605	3605	3605	0
524	20240422	095400	2659940	3605	3605	3605	3605	0
525	20240422	095300	2659940	3605	3605	3605	3605	0
526	20240422	095200	2659940	3605	3605	3605	3605	0
527	20240422	095100	2659940	3605	3620	3620	3605	3
528	20240422	095000	2649095	3605	3605	3605	3605	0
529	20240422	094900	2649095	3605	3605	3605	3605	65
530	20240422	094800	2414770	3605	3605	3605	3605	0
531	20240422	094700	2414770	3605	3605	3605	3605	5
532	20240422	094600	2396745	3605	3605	3605	3605	225
533	20240422	094500	1585620	3620	3605	3620	3605	4
534	20240422	094400	1571185	3605	3605	3605	3605	0
535	20240422	094300	1571185	3605	3620	3620	3605	3
536	20240422	094200	1560340	3620	3620	3620	3620	0
537	20240422	094100	1560340	3620	3620	3620	3620	1
538	20240422	094000	1556720	3605	3605	3605	3605	0
539	20240422	093900	1556720	3605	3605	3605	3605	0
540	20240422	093800	1556720	3605	3605	3605	3605	0
541	20240422	093700	1556720	3605	3605	3605	3605	0
542	20240422	093600	1556720	3605	3605	3605	3605	0
543	20240422	093500	1556720	3605	3605	3605	3605	0
544	20240422	093400	1556720	3605	3605	3605	3605	0
545	20240422	093300	1556720	3605	3620	3620	3605	2
546	20240422	093200	1549495	3620	3620	3620	3620	0
547	20240422	093100	1549495	3620	3620	3620	3620	30
548	20240422	093000	1440895	3620	3620	3620	3620	0
549	20240422	092900	1440895	3620	3620	3620	3620	0
550	20240422	092800	1440895	3620	3620	3620	3620	1
551	20240422	092700	1437275	3620	3620	3620	3620	0
552	20240422	092600	1437275	3620	3620	3620	3620	6
553	20240422	092500	1415555	3620	3620	3620	3620	109
554	20240422	092400	1020975	3615	3615	3615	3615	0
555	20240422	092300	1020975	3615	3615	3615	3615	20
556	20240422	092200	948675	3615	3615	3615	3615	0
557	20240422	092100	948675	3615	3615	3615	3615	0
558	20240422	092000	948675	3615	3615	3615	3610	4
559	20240422	091900	934220	3590	3590	3590	3590	0
560	20240422	091800	934220	3590	3590	3590	3590	0
561	20240422	091700	934220	3590	3590	3590	3590	12
562	20240422	091600	891140	3590	3590	3590	3590	0
563	20240422	091500	891140	3590	3590	3590	3590	30
564	20240422	091400	783440	3590	3590	3590	3590	51
565	20240422	091300	600350	3590	3595	3595	3590	4
566	20240422	091200	585980	3595	3595	3595	3595	149
567	20240422	091100	50325	3595	3595	3595	3595	0
568	20240422	091000	50325	3595	3595	3595	3595	0
569	20240422	090900	50325	3595	3620	3620	3595	2
570	20240422	090800	43110	3620	3620	3620	3620	0
571	20240422	090700	43110	3620	3620	3620	3620	0
572	20240422	090600	43110	3620	3620	3620	3620	1
573	20240422	090500	39490	3590	3590	3590	3590	0
574	20240422	090400	39490	3590	3590	3590	3590	0
575	20240422	090300	39490	3590	3590	3590	3590	11
576	20240422	090200	0	3590	3590	3590	3590	0
577	20240422	090100	0	3590	3590	3590	3590	0
578	20240422	090000	0	3590	3590	3590	3590	0