KissMeData/047770/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192900	11916172	1640	1640	1640	1640	697
3	20240422	192800	11916172	1640	1640	1640	1640	0
4	20240422	192700	11916172	1640	1640	1640	1640	0
5	20240422	192600	11916172	1640	1640	1640	1640	0
6	20240422	192500	11916172	1640	1640	1640	1640	0
7	20240422	192400	11916172	1640	1640	1640	1640	0
8	20240422	192300	11916172	1640	1640	1640	1640	0
9	20240422	192200	11916172	1640	1640	1640	1640	0
10	20240422	192100	11916172	1640	1640	1640	1640	0
11	20240422	192000	11916172	1640	1640	1640	1640	0
12	20240422	191900	11916172	1640	1640	1640	1640	0
13	20240422	191800	11916172	1640	1640	1640	1640	0
14	20240422	191700	11916172	1640	1640	1640	1640	0
15	20240422	191600	11916172	1640	1640	1640	1640	0
16	20240422	191500	11916172	1640	1640	1640	1640	0
17	20240422	191400	11916172	1640	1640	1640	1640	0
18	20240422	191300	11916172	1640	1640	1640	1640	0
19	20240422	191200	11916172	1640	1640	1640	1640	0
20	20240422	191100	11916172	1640	1640	1640	1640	0
21	20240422	191000	11916172	1640	1640	1640	1640	0
22	20240422	190900	11916172	1640	1640	1640	1640	0
23	20240422	190800	11916172	1640	1640	1640	1640	0
24	20240422	190700	11916172	1640	1640	1640	1640	0
25	20240422	190600	11916172	1640	1640	1640	1640	0
26	20240422	190500	11916172	1640	1640	1640	1640	0
27	20240422	190400	11916172	1640	1640	1640	1640	0
28	20240422	190300	11916172	1640	1640	1640	1640	0
29	20240422	190200	11916172	1640	1640	1640	1640	0
30	20240422	190100	11916172	1640	1640	1640	1640	0
31	20240422	190000	11916172	1640	1640	1640	1640	0
32	20240422	185900	11916172	1640	1640	1640	1640	697
33	20240422	185800	11916172	1640	1640	1640	1640	0
34	20240422	185700	11916172	1640	1640	1640	1640	0
35	20240422	185600	11916172	1640	1640	1640	1640	0
36	20240422	185500	11916172	1640	1640	1640	1640	0
37	20240422	185400	11916172	1640	1640	1640	1640	0
38	20240422	185300	11916172	1640	1640	1640	1640	0
39	20240422	185200	11916172	1640	1640	1640	1640	0
40	20240422	185100	11916172	1640	1640	1640	1640	0
41	20240422	185000	11916172	1640	1640	1640	1640	0
42	20240422	184900	11916172	1640	1640	1640	1640	0
43	20240422	184800	11916172	1640	1640	1640	1640	0
44	20240422	184700	11916172	1640	1640	1640	1640	0
45	20240422	184600	11916172	1640	1640	1640	1640	0
46	20240422	184500	11916172	1640	1640	1640	1640	0
47	20240422	184400	11916172	1640	1640	1640	1640	0
48	20240422	184300	11916172	1640	1640	1640	1640	0
49	20240422	184200	11916172	1640	1640	1640	1640	0
50	20240422	184100	11916172	1640	1640	1640	1640	0
51	20240422	184000	11916172	1640	1640	1640	1640	0
52	20240422	183900	11916172	1640	1640	1640	1640	0
53	20240422	183800	11916172	1640	1640	1640	1640	0
54	20240422	183700	11916172	1640	1640	1640	1640	0
55	20240422	183600	11916172	1640	1640	1640	1640	0
56	20240422	183500	11916172	1640	1640	1640	1640	0
57	20240422	183400	11916172	1640	1640	1640	1640	0
58	20240422	183300	11916172	1640	1640	1640	1640	0
59	20240422	183200	11916172	1640	1640	1640	1640	0
60	20240422	183100	11916172	1640	1640	1640	1640	0
61	20240422	183000	11916172	1640	1640	1640	1640	0
62	20240422	182900	11916172	1640	1640	1640	1640	697
63	20240422	182800	11916172	1640	1640	1640	1640	0
64	20240422	182700	11916172	1640	1640	1640	1640	0
65	20240422	182600	11916172	1640	1640	1640	1640	0
66	20240422	182500	11916172	1640	1640	1640	1640	0
67	20240422	182400	11916172	1640	1640	1640	1640	0
68	20240422	182300	11916172	1640	1640	1640	1640	0
69	20240422	182200	11916172	1640	1640	1640	1640	0
70	20240422	182100	11916172	1640	1640	1640	1640	0
71	20240422	182000	11916172	1640	1640	1640	1640	0
72	20240422	181900	11916172	1640	1640	1640	1640	0
73	20240422	181800	11916172	1640	1640	1640	1640	0
74	20240422	181700	11916172	1640	1640	1640	1640	0
75	20240422	181600	11916172	1640	1640	1640	1640	0
76	20240422	181500	11916172	1640	1640	1640	1640	0
77	20240422	181400	11916172	1640	1640	1640	1640	0
78	20240422	181300	11916172	1640	1640	1640	1640	0
79	20240422	181200	11916172	1640	1640	1640	1640	0
80	20240422	181100	11916172	1640	1640	1640	1640	0
81	20240422	181000	11916172	1640	1640	1640	1640	0
82	20240422	180900	11916172	1640	1640	1640	1640	0
83	20240422	180800	11916172	1640	1640	1640	1640	0
84	20240422	180700	11916172	1640	1640	1640	1640	0
85	20240422	180600	11916172	1640	1640	1640	1640	0
86	20240422	180500	11916172	1640	1640	1640	1640	0
87	20240422	180400	11916172	1640	1640	1640	1640	0
88	20240422	180300	11916172	1640	1640	1640	1640	0
89	20240422	180200	11916172	1640	1640	1640	1640	0
90	20240422	180100	11916172	1640	1640	1640	1640	0
91	20240422	180000	11916172	1640	1640	1640	1640	0
92	20240422	175900	11916172	1640	1640	1640	1640	697
93	20240422	175800	11916172	1640	1640	1640	1640	0
94	20240422	175700	11916172	1640	1640	1640	1640	0
95	20240422	175600	11916172	1640	1640	1640	1640	0
96	20240422	175500	11916172	1640	1640	1640	1640	0
97	20240422	175400	11916172	1640	1640	1640	1640	0
98	20240422	175300	11916172	1640	1640	1640	1640	0
99	20240422	175200	11916172	1640	1640	1640	1640	0
100	20240422	175100	11916172	1640	1640	1640	1640	0
101	20240422	175000	11916172	1640	1640	1640	1640	0
102	20240422	174900	11916172	1640	1640	1640	1640	0
103	20240422	174800	11916172	1640	1640	1640	1640	0
104	20240422	174700	11916172	1640	1640	1640	1640	0
105	20240422	174600	11916172	1640	1640	1640	1640	0
106	20240422	174500	11916172	1640	1640	1640	1640	0
107	20240422	174400	11916172	1640	1640	1640	1640	0
108	20240422	174300	11916172	1640	1640	1640	1640	0
109	20240422	174200	11916172	1640	1640	1640	1640	0
110	20240422	174100	11916172	1640	1640	1640	1640	0
111	20240422	174000	11916172	1640	1640	1640	1640	0
112	20240422	173900	11916172	1640	1640	1640	1640	0
113	20240422	173800	11916172	1640	1640	1640	1640	0
114	20240422	173700	11916172	1640	1640	1640	1640	0
115	20240422	173600	11916172	1640	1640	1640	1640	0
116	20240422	173500	11916172	1640	1640	1640	1640	0
117	20240422	173400	11916172	1640	1640	1640	1640	0
118	20240422	173300	11916172	1640	1640	1640	1640	0
119	20240422	173200	11916172	1640	1640	1640	1640	0
120	20240422	173100	11916172	1640	1640	1640	1640	0
121	20240422	173000	11916172	1640	1640	1640	1640	0
122	20240422	172900	11916172	1640	1640	1640	1640	697
123	20240422	172800	11916172	1640	1640	1640	1640	0
124	20240422	172700	11916172	1640	1640	1640	1640	0
125	20240422	172600	11916172	1640	1640	1640	1640	0
126	20240422	172500	11916172	1640	1640	1640	1640	0
127	20240422	172400	11916172	1640	1640	1640	1640	0
128	20240422	172300	11916172	1640	1640	1640	1640	0
129	20240422	172200	11916172	1640	1640	1640	1640	0
130	20240422	172100	11916172	1640	1640	1640	1640	0
131	20240422	172000	11916172	1640	1640	1640	1640	0
132	20240422	171900	11916172	1640	1640	1640	1640	0
133	20240422	171800	11916172	1640	1640	1640	1640	0
134	20240422	171700	11916172	1640	1640	1640	1640	0
135	20240422	171600	11916172	1640	1640	1640	1640	0
136	20240422	171500	11916172	1640	1640	1640	1640	0
137	20240422	171400	11916172	1640	1640	1640	1640	0
138	20240422	171300	11916172	1640	1640	1640	1640	0
139	20240422	171200	11916172	1640	1640	1640	1640	0
140	20240422	171100	11916172	1640	1640	1640	1640	0
141	20240422	171000	11916172	1640	1640	1640	1640	0
142	20240422	170900	11916172	1640	1640	1640	1640	0
143	20240422	170800	11916172	1640	1640	1640	1640	0
144	20240422	170700	11916172	1640	1640	1640	1640	0
145	20240422	170600	11916172	1640	1640	1640	1640	0
146	20240422	170500	11916172	1640	1640	1640	1640	0
147	20240422	170400	11916172	1640	1640	1640	1640	0
148	20240422	170300	11916172	1640	1640	1640	1640	0
149	20240422	170200	11916172	1640	1640	1640	1640	0
150	20240422	170100	11916172	1640	1640	1640	1640	0
151	20240422	170000	11916172	1640	1640	1640	1640	0
152	20240422	165900	11916172	1640	1640	1640	1640	697
153	20240422	165800	11916172	1640	1640	1640	1640	0
154	20240422	165700	11916172	1640	1640	1640	1640	0
155	20240422	165600	11916172	1640	1640	1640	1640	0
156	20240422	165500	11916172	1640	1640	1640	1640	0
157	20240422	165400	11916172	1640	1640	1640	1640	0
158	20240422	165300	11916172	1640	1640	1640	1640	0
159	20240422	165200	11916172	1640	1640	1640	1640	0
160	20240422	165100	11916172	1640	1640	1640	1640	0
161	20240422	165000	11916172	1640	1640	1640	1640	0
162	20240422	164900	11916172	1640	1640	1640	1640	0
163	20240422	164800	11916172	1640	1640	1640	1640	0
164	20240422	164700	11916172	1640	1640	1640	1640	0
165	20240422	164600	11916172	1640	1640	1640	1640	0
166	20240422	164500	11916172	1640	1640	1640	1640	0
167	20240422	164400	11916172	1640	1640	1640	1640	0
168	20240422	164300	11916172	1640	1640	1640	1640	0
169	20240422	164200	11916172	1640	1640	1640	1640	0
170	20240422	164100	11916172	1640	1640	1640	1640	0
171	20240422	164000	11916172	1640	1640	1640	1640	0
172	20240422	163900	11916172	1640	1640	1640	1640	0
173	20240422	163800	11916172	1640	1640	1640	1640	0
174	20240422	163700	11916172	1640	1640	1640	1640	0
175	20240422	163600	11916172	1640	1640	1640	1640	0
176	20240422	163500	11916172	1640	1640	1640	1640	0
177	20240422	163400	11916172	1640	1640	1640	1640	0
178	20240422	163300	11916172	1640	1640	1640	1640	0
179	20240422	163200	11916172	1640	1640	1640	1640	0
180	20240422	163100	11916172	1640	1640	1640	1640	0
181	20240422	163000	11916172	1640	1640	1640	1640	0
182	20240422	162900	11916172	1640	1640	1640	1640	697
183	20240422	162800	11916172	1640	1640	1640	1640	0
184	20240422	162700	11916172	1640	1640	1640	1640	0
185	20240422	162600	11916172	1640	1640	1640	1640	0
186	20240422	162500	11916172	1640	1640	1640	1640	0
187	20240422	162400	11916172	1640	1640	1640	1640	0
188	20240422	162300	11916172	1640	1640	1640	1640	0
189	20240422	162200	11916172	1640	1640	1640	1640	0
190	20240422	162100	11916172	1640	1640	1640	1640	0
191	20240422	162000	11916172	1640	1640	1640	1640	0
192	20240422	161900	11916172	1640	1640	1640	1640	0
193	20240422	161800	11916172	1640	1640	1640	1640	0
194	20240422	161700	11916172	1640	1640	1640	1640	0
195	20240422	161600	11916172	1640	1640	1640	1640	0
196	20240422	161500	11916172	1640	1640	1640	1640	0
197	20240422	161400	11916172	1640	1640	1640	1640	0
198	20240422	161300	11916172	1640	1640	1640	1640	0
199	20240422	161200	11916172	1640	1640	1640	1640	0
200	20240422	161100	11916172	1640	1640	1640	1640	0
201	20240422	161000	11916172	1640	1640	1640	1640	0
202	20240422	160900	11916172	1640	1640	1640	1640	0
203	20240422	160800	11916172	1640	1640	1640	1640	0
204	20240422	160700	11916172	1640	1640	1640	1640	0
205	20240422	160600	11916172	1640	1640	1640	1640	0
206	20240422	160500	11916172	1640	1640	1640	1640	0
207	20240422	160400	11916172	1640	1640	1640	1640	0
208	20240422	160300	11916172	1640	1640	1640	1640	0
209	20240422	160200	11916172	1640	1640	1640	1640	0
210	20240422	160100	11916172	1640	1640	1640	1640	0
211	20240422	160000	11916172	1640	1640	1640	1640	0
212	20240422	155900	11916172	1640	1640	1640	1640	697
213	20240422	155800	11916172	1640	1640	1640	1640	0
214	20240422	155700	11916172	1640	1640	1640	1640	0
215	20240422	155600	11916172	1640	1640	1640	1640	0
216	20240422	155500	11916172	1640	1640	1640	1640	0
217	20240422	155400	11916172	1640	1640	1640	1640	0
218	20240422	155300	11916172	1640	1640	1640	1640	0
219	20240422	155200	11916172	1640	1640	1640	1640	0
220	20240422	155100	11916172	1640	1640	1640	1640	0
221	20240422	155000	11916172	1640	1640	1640	1640	0
222	20240422	154900	11916172	1640	1640	1640	1640	0
223	20240422	154800	11916172	1640	1640	1640	1640	0
224	20240422	154700	11916172	1640	1640	1640	1640	0
225	20240422	154600	11916172	1640	1640	1640	1640	0
226	20240422	154500	11916172	1640	1640	1640	1640	0
227	20240422	154400	11916172	1640	1640	1640	1640	0
228	20240422	154300	11916172	1640	1640	1640	1640	0
229	20240422	154200	11916172	1640	1640	1640	1640	0
230	20240422	154100	11916172	1640	1640	1640	1640	0
231	20240422	154000	11916172	1640	1640	1640	1640	0
232	20240422	153900	11916172	1640	1640	1640	1640	0
233	20240422	153800	11916172	1640	1640	1640	1640	0
234	20240422	153700	11916172	1640	1640	1640	1640	0
235	20240422	153600	11916172	1640	1640	1640	1640	0
236	20240422	153500	11916172	1640	1640	1640	1640	0
237	20240422	153400	11916172	1640	1640	1640	1640	0
238	20240422	153300	11916172	1640	1640	1640	1640	0
239	20240422	153200	11916172	1640	1640	1640	1640	0
240	20240422	153100	11916172	1640	1640	1640	1640	0
241	20240422	153000	11916172	1640	1640	1640	1640	697
242	20240422	152900	10773092	1640	1640	1640	1640	0
243	20240422	152800	10773092	1640	1640	1640	1640	0
244	20240422	152700	10773092	1640	1640	1640	1640	0
245	20240422	152600	10773092	1640	1640	1640	1640	0
246	20240422	152500	10773092	1640	1640	1640	1640	0
247	20240422	152400	10773092	1640	1640	1640	1640	0
248	20240422	152300	10773092	1640	1640	1640	1640	0
249	20240422	152200	10773092	1640	1640	1640	1640	0
250	20240422	152100	10773092	1640	1640	1640	1640	0
251	20240422	152000	10773092	1640	1640	1640	1640	0
252	20240422	151900	10773092	1640	1640	1640	1640	500
253	20240422	151800	9953092	1640	1640	1640	1640	0
254	20240422	151700	9953092	1640	1640	1640	1640	1
255	20240422	151600	9951452	1640	1640	1640	1640	0
256	20240422	151500	9951452	1640	1640	1640	1640	0
257	20240422	151400	9951452	1640	1640	1640	1640	0
258	20240422	151300	9951452	1640	1640	1640	1640	0
259	20240422	151200	9951452	1640	1640	1640	1640	1
260	20240422	151100	9949812	1639	1639	1639	1639	0
261	20240422	151000	9949812	1639	1639	1639	1639	5
262	20240422	150900	9941617	1640	1640	1640	1640	0
263	20240422	150800	9941617	1640	1640	1640	1640	1
264	20240422	150700	9939977	1640	1640	1640	1640	5
265	20240422	150600	9931777	1640	1640	1640	1640	0
266	20240422	150500	9931777	1640	1640	1640	1640	0
267	20240422	150400	9931777	1640	1640	1640	1640	0
268	20240422	150300	9931777	1640	1640	1640	1640	0
269	20240422	150200	9931777	1640	1640	1640	1640	1000
270	20240422	150100	8291777	1645	1645	1645	1645	0
271	20240422	150000	8291777	1645	1645	1645	1645	0
272	20240422	145900	8291777	1645	1645	1645	1645	0
273	20240422	145800	8291777	1645	1645	1645	1645	0
274	20240422	145700	8291777	1645	1645	1645	1645	0
275	20240422	145600	8291777	1645	1645	1645	1645	0
276	20240422	145500	8291777	1645	1645	1645	1645	0
277	20240422	145400	8291777	1645	1645	1645	1645	0
278	20240422	145300	8291777	1645	1645	1645	1645	0
279	20240422	145200	8291777	1645	1645	1645	1645	0
280	20240422	145100	8291777	1645	1645	1645	1645	0
281	20240422	145000	8291777	1645	1645	1645	1645	0
282	20240422	144900	8291777	1645	1645	1645	1645	0
283	20240422	144800	8291777	1645	1645	1645	1645	0
284	20240422	144700	8291777	1645	1645	1645	1645	0
285	20240422	144600	8291777	1645	1645	1645	1645	304
286	20240422	144500	7791697	1645	1645	1645	1645	48
287	20240422	144400	7712737	1648	1648	1648	1648	0
288	20240422	144300	7712737	1648	1648	1648	1648	0
289	20240422	144200	7712737	1648	1648	1648	1648	3
290	20240422	144100	7707793	1648	1648	1648	1648	0
291	20240422	144000	7707793	1648	1648	1648	1648	0
292	20240422	143900	7707793	1648	1648	1648	1648	0
293	20240422	143800	7707793	1648	1648	1648	1648	0
294	20240422	143700	7707793	1648	1648	1648	1648	0
295	20240422	143600	7707793	1648	1648	1648	1648	0
296	20240422	143500	7707793	1648	1648	1648	1648	1
297	20240422	143400	7706145	1640	1640	1640	1640	0
298	20240422	143300	7706145	1640	1640	1640	1640	0
299	20240422	143200	7706145	1640	1640	1640	1640	995
300	20240422	143100	6074345	1650	1650	1650	1650	0
301	20240422	143000	6074345	1650	1650	1650	1650	0
302	20240422	142900	6074345	1650	1650	1650	1650	0
303	20240422	142800	6074345	1650	1650	1650	1650	0
304	20240422	142700	6074345	1650	1650	1650	1650	0
305	20240422	142600	6074345	1650	1650	1650	1650	0
306	20240422	142500	6074345	1650	1650	1650	1650	0
307	20240422	142400	6074345	1650	1650	1650	1650	0
308	20240422	142300	6074345	1650	1650	1650	1650	0
309	20240422	142200	6074345	1650	1650	1650	1650	0
310	20240422	142100	6074345	1650	1650	1650	1650	0
311	20240422	142000	6074345	1650	1650	1650	1650	0
312	20240422	141900	6074345	1650	1650	1650	1650	0
313	20240422	141800	6074345	1650	1650	1650	1650	0
314	20240422	141700	6074345	1650	1650	1650	1650	0
315	20240422	141600	6074345	1650	1650	1650	1650	0
316	20240422	141500	6074345	1650	1650	1650	1650	0
317	20240422	141400	6074345	1650	1650	1650	1650	0
318	20240422	141300	6074345	1650	1650	1650	1650	0
319	20240422	141200	6074345	1650	1650	1650	1650	0
320	20240422	141100	6074345	1650	1650	1650	1650	0
321	20240422	141000	6074345	1650	1650	1650	1650	0
322	20240422	140900	6074345	1650	1650	1650	1650	0
323	20240422	140800	6074345	1650	1650	1650	1650	0
324	20240422	140700	6074345	1650	1650	1650	1650	0
325	20240422	140600	6074345	1650	1650	1650	1650	0
326	20240422	140500	6074345	1650	1650	1650	1650	1
327	20240422	140400	6072695	1640	1640	1640	1640	0
328	20240422	140300	6072695	1640	1643	1643	1640	668
329	20240422	140200	4976866	1650	1650	1650	1650	0
330	20240422	140100	4976866	1650	1650	1650	1650	0
331	20240422	140000	4976866	1650	1650	1650	1650	0
332	20240422	135900	4976866	1650	1650	1650	1650	60
333	20240422	135800	4877866	1650	1650	1650	1650	0
334	20240422	135700	4877866	1650	1650	1650	1650	0
335	20240422	135600	4877866	1650	1650	1650	1650	0
336	20240422	135500	4877866	1650	1650	1650	1650	0
337	20240422	135400	4877866	1650	1650	1650	1650	0
338	20240422	135300	4877866	1650	1650	1650	1650	0
339	20240422	135200	4877866	1650	1650	1650	1650	0
340	20240422	135100	4877866	1650	1650	1650	1650	0
341	20240422	135000	4877866	1650	1650	1650	1650	0
342	20240422	134900	4877866	1650	1650	1650	1650	0
343	20240422	134800	4877866	1650	1650	1650	1650	0
344	20240422	134700	4877866	1650	1650	1650	1650	0
345	20240422	134600	4877866	1650	1650	1650	1650	0
346	20240422	134500	4877866	1650	1650	1650	1650	0
347	20240422	134400	4877866	1650	1650	1650	1650	0
348	20240422	134300	4877866	1650	1650	1650	1650	0
349	20240422	134200	4877866	1650	1650	1650	1650	0
350	20240422	134100	4877866	1650	1650	1650	1650	0
351	20240422	134000	4877866	1650	1650	1650	1650	0
352	20240422	133900	4877866	1650	1650	1650	1650	0
353	20240422	133800	4877866	1650	1650	1650	1650	0
354	20240422	133700	4877866	1650	1650	1650	1650	0
355	20240422	133600	4877866	1650	1650	1650	1650	0
356	20240422	133500	4877866	1650	1650	1650	1650	0
357	20240422	133400	4877866	1650	1650	1650	1650	302
358	20240422	133300	4379566	1650	1650	1650	1650	0
359	20240422	133200	4379566	1650	1650	1650	1650	0
360	20240422	133100	4379566	1650	1650	1650	1650	0
361	20240422	133000	4379566	1650	1650	1650	1650	0
362	20240422	132900	4379566	1650	1650	1650	1650	0
363	20240422	132800	4379566	1650	1650	1650	1650	0
364	20240422	132700	4379566	1650	1650	1650	1650	0
365	20240422	132600	4379566	1650	1650	1650	1650	0
366	20240422	132500	4379566	1650	1650	1650	1650	0
367	20240422	132400	4379566	1650	1650	1650	1650	0
368	20240422	132300	4379566	1650	1650	1650	1650	0
369	20240422	132200	4379566	1650	1650	1650	1650	0
370	20240422	132100	4379566	1650	1650	1650	1650	0
371	20240422	132000	4379566	1650	1650	1650	1650	0
372	20240422	131900	4379566	1650	1650	1650	1650	0
373	20240422	131800	4379566	1650	1650	1650	1650	0
374	20240422	131700	4379566	1650	1650	1650	1650	0
375	20240422	131600	4379566	1650	1650	1650	1650	0
376	20240422	131500	4379566	1650	1650	1650	1650	0
377	20240422	131400	4379566	1650	1650	1650	1650	0
378	20240422	131300	4379566	1650	1650	1650	1650	0
379	20240422	131200	4379566	1650	1650	1650	1650	0
380	20240422	131100	4379566	1650	1650	1650	1650	0
381	20240422	131000	4379566	1650	1650	1650	1650	0
382	20240422	130900	4379566	1650	1650	1650	1650	0
383	20240422	130800	4379566	1650	1650	1650	1650	0
384	20240422	130700	4379566	1650	1650	1650	1650	0
385	20240422	130600	4379566	1650	1650	1650	1650	0
386	20240422	130500	4379566	1650	1650	1650	1650	0
387	20240422	130400	4379566	1650	1650	1650	1650	0
388	20240422	130300	4379566	1650	1650	1650	1650	0
389	20240422	130200	4379566	1650	1650	1650	1650	0
390	20240422	130100	4379566	1650	1650	1650	1650	0
391	20240422	130000	4379566	1650	1650	1650	1650	0
392	20240422	125900	4379566	1650	1650	1650	1650	0
393	20240422	125800	4379566	1650	1650	1650	1650	0
394	20240422	125700	4379566	1650	1650	1650	1650	0
395	20240422	125600	4379566	1650	1650	1650	1650	7
396	20240422	125500	4368016	1650	1650	1650	1650	0
397	20240422	125400	4368016	1650	1650	1650	1650	0
398	20240422	125300	4368016	1650	1650	1650	1650	0
399	20240422	125200	4368016	1650	1650	1650	1650	0
400	20240422	125100	4368016	1650	1650	1650	1650	0
401	20240422	125000	4368016	1650	1650	1650	1650	0
402	20240422	124900	4368016	1650	1650	1650	1650	0
403	20240422	124800	4368016	1650	1650	1650	1650	0
404	20240422	124700	4368016	1650	1650	1650	1650	0
405	20240422	124600	4368016	1650	1650	1650	1650	0
406	20240422	124500	4368016	1650	1650	1650	1650	0
407	20240422	124400	4368016	1650	1650	1650	1650	0
408	20240422	124300	4368016	1650	1650	1650	1650	0
409	20240422	124200	4368016	1650	1650	1650	1650	0
410	20240422	124100	4368016	1650	1650	1650	1650	70
411	20240422	124000	4252516	1650	1650	1650	1650	0
412	20240422	123900	4252516	1650	1650	1650	1650	0
413	20240422	123800	4252516	1650	1650	1650	1650	0
414	20240422	123700	4252516	1650	1650	1650	1650	0
415	20240422	123600	4252516	1650	1650	1650	1650	6
416	20240422	123500	4242616	1649	1649	1649	1649	37
417	20240422	123400	4181603	1654	1654	1654	1654	0
418	20240422	123300	4181603	1654	1654	1654	1654	0
419	20240422	123200	4181603	1654	1654	1654	1654	0
420	20240422	123100	4181603	1654	1654	1654	1654	0
421	20240422	123000	4181603	1654	1654	1654	1654	0
422	20240422	122900	4181603	1654	1654	1654	1654	0
423	20240422	122800	4181603	1654	1654	1654	1654	0
424	20240422	122700	4181603	1654	1654	1654	1654	0
425	20240422	122600	4181603	1654	1654	1654	1654	0
426	20240422	122500	4181603	1654	1654	1654	1654	0
427	20240422	122400	4181603	1654	1654	1654	1654	0
428	20240422	122300	4181603	1654	1654	1654	1654	0
429	20240422	122200	4181603	1654	1654	1654	1654	0
430	20240422	122100	4181603	1654	1654	1654	1654	0
431	20240422	122000	4181603	1654	1654	1654	1654	0
432	20240422	121900	4181603	1654	1654	1654	1654	0
433	20240422	121800	4181603	1654	1654	1654	1654	0
434	20240422	121700	4181603	1654	1654	1654	1654	0
435	20240422	121600	4181603	1654	1654	1654	1654	0
436	20240422	121500	4181603	1654	1654	1654	1654	0
437	20240422	121400	4181603	1654	1654	1654	1654	0
438	20240422	121300	4181603	1654	1654	1654	1654	0
439	20240422	121200	4181603	1654	1654	1654	1654	0
440	20240422	121100	4181603	1654	1654	1654	1654	0
441	20240422	121000	4181603	1654	1654	1654	1654	0
442	20240422	120900	4181603	1654	1654	1654	1654	0
443	20240422	120800	4181603	1654	1654	1654	1654	0
444	20240422	120700	4181603	1654	1654	1654	1654	0
445	20240422	120600	4181603	1654	1654	1654	1654	0
446	20240422	120500	4181603	1654	1654	1654	1654	0
447	20240422	120400	4181603	1654	1654	1654	1654	0
448	20240422	120300	4181603	1654	1654	1654	1654	0
449	20240422	120200	4181603	1654	1654	1654	1654	0
450	20240422	120100	4181603	1654	1654	1654	1654	0
451	20240422	120000	4181603	1654	1654	1654	1654	0
452	20240422	115900	4181603	1654	1654	1654	1654	0
453	20240422	115800	4181603	1654	1654	1654	1654	0
454	20240422	115700	4181603	1654	1654	1654	1654	0
455	20240422	115600	4181603	1654	1654	1654	1654	0
456	20240422	115500	4181603	1654	1654	1654	1654	0
457	20240422	115400	4181603	1654	1654	1654	1654	0
458	20240422	115300	4181603	1654	1654	1654	1654	0
459	20240422	115200	4181603	1654	1654	1654	1654	1
460	20240422	115100	4179949	1654	1654	1654	1654	1
461	20240422	115000	4178295	1643	1643	1643	1643	0
462	20240422	114900	4178295	1643	1643	1643	1643	487
463	20240422	114800	3378154	1654	1654	1654	1654	0
464	20240422	114700	3378154	1654	1654	1654	1654	0
465	20240422	114600	3378154	1654	1654	1654	1654	0
466	20240422	114500	3378154	1654	1654	1654	1654	0
467	20240422	114400	3378154	1654	1654	1654	1654	0
468	20240422	114300	3378154	1654	1654	1654	1654	0
469	20240422	114200	3378154	1654	1654	1654	1654	0
470	20240422	114100	3378154	1654	1654	1654	1654	0
471	20240422	114000	3378154	1654	1654	1654	1654	0
472	20240422	113900	3378154	1654	1654	1654	1654	0
473	20240422	113800	3378154	1654	1654	1654	1654	0
474	20240422	113700	3378154	1654	1654	1654	1654	0
475	20240422	113600	3378154	1654	1654	1654	1654	0
476	20240422	113500	3378154	1654	1654	1654	1654	0
477	20240422	113400	3378154	1654	1654	1654	1654	0
478	20240422	113300	3378154	1654	1654	1654	1654	0
479	20240422	113200	3378154	1654	1654	1654	1654	0
480	20240422	113100	3378154	1654	1654	1654	1654	0
481	20240422	113000	3378154	1654	1654	1654	1654	0
482	20240422	112900	3378154	1654	1654	1654	1654	0
483	20240422	112800	3378154	1654	1654	1654	1654	0
484	20240422	112700	3378154	1654	1654	1654	1654	0
485	20240422	112600	3378154	1654	1654	1654	1654	0
486	20240422	112500	3378154	1654	1654	1654	1654	0
487	20240422	112400	3378154	1654	1654	1654	1654	0
488	20240422	112300	3378154	1654	1654	1654	1654	0
489	20240422	112200	3378154	1654	1654	1654	1654	0
490	20240422	112100	3378154	1654	1654	1654	1654	0
491	20240422	112000	3378154	1654	1654	1654	1654	0
492	20240422	111900	3378154	1654	1654	1654	1654	0
493	20240422	111800	3378154	1654	1654	1654	1654	0
494	20240422	111700	3378154	1654	1654	1654	1654	0
495	20240422	111600	3378154	1654	1654	1654	1654	0
496	20240422	111500	3378154	1654	1654	1654	1654	0
497	20240422	111400	3378154	1654	1654	1654	1654	0
498	20240422	111300	3378154	1654	1654	1654	1654	0
499	20240422	111200	3378154	1654	1654	1654	1654	0
500	20240422	111100	3378154	1654	1654	1654	1654	1
501	20240422	111000	3376500	1642	1642	1642	1642	240
502	20240422	110900	2982420	1654	1654	1654	1654	0
503	20240422	110800	2982420	1654	1654	1654	1654	0
504	20240422	110700	2982420	1654	1654	1654	1654	0
505	20240422	110600	2982420	1654	1654	1654	1654	0
506	20240422	110500	2982420	1654	1654	1654	1654	0
507	20240422	110400	2982420	1654	1654	1654	1654	0
508	20240422	110300	2982420	1654	1654	1654	1654	0
509	20240422	110200	2982420	1654	1654	1654	1654	0
510	20240422	110100	2982420	1654	1654	1654	1654	0
511	20240422	110000	2982420	1654	1654	1654	1654	0
512	20240422	105900	2982420	1654	1654	1654	1654	0
513	20240422	105800	2982420	1654	1654	1654	1654	1
514	20240422	105700	2980766	1642	1642	1642	1642	0
515	20240422	105600	2980766	1642	1642	1642	1642	210
516	20240422	105500	2635946	1655	1655	1655	1655	0
517	20240422	105400	2635946	1655	1655	1655	1655	0
518	20240422	105300	2635946	1655	1655	1655	1655	0
519	20240422	105200	2635946	1655	1655	1655	1655	0
520	20240422	105100	2635946	1655	1655	1655	1655	0
521	20240422	105000	2635946	1655	1655	1655	1655	0
522	20240422	104900	2635946	1655	1655	1655	1655	1
523	20240422	104800	2634291	1644	1644	1644	1644	0
524	20240422	104700	2634291	1644	1644	1644	1644	0
525	20240422	104600	2634291	1644	1644	1644	1644	100
526	20240422	104500	2469891	1645	1645	1645	1645	5
527	20240422	104400	2461666	1655	1655	1655	1655	0
528	20240422	104300	2461666	1655	1655	1655	1655	0
529	20240422	104200	2461666	1655	1655	1655	1655	0
530	20240422	104100	2461666	1655	1655	1655	1655	0
531	20240422	104000	2461666	1655	1655	1655	1655	0
532	20240422	103900	2461666	1655	1655	1655	1655	0
533	20240422	103800	2461666	1655	1655	1655	1655	0
534	20240422	103700	2461666	1655	1655	1655	1655	0
535	20240422	103600	2461666	1655	1655	1655	1655	0
536	20240422	103500	2461666	1655	1655	1655	1655	0
537	20240422	103400	2461666	1655	1655	1655	1655	0
538	20240422	103300	2461666	1655	1655	1655	1655	0
539	20240422	103200	2461666	1655	1655	1655	1655	0
540	20240422	103100	2461666	1655	1655	1655	1655	0
541	20240422	103000	2461666	1655	1650	1655	1650	10
542	20240422	102900	2445121	1650	1650	1650	1650	400
543	20240422	102800	1785121	1650	1650	1650	1650	0
544	20240422	102700	1785121	1650	1650	1650	1650	0
545	20240422	102600	1785121	1650	1650	1650	1650	0
546	20240422	102500	1785121	1650	1650	1650	1650	0
547	20240422	102400	1785121	1650	1650	1650	1650	14
548	20240422	102300	1762021	1650	1650	1650	1650	6
549	20240422	102200	1752121	1650	1650	1650	1650	0
550	20240422	102100	1752121	1650	1650	1650	1650	0
551	20240422	102000	1752121	1650	1650	1650	1650	0
552	20240422	101900	1752121	1650	1650	1650	1650	0
553	20240422	101800	1752121	1650	1650	1650	1650	0
554	20240422	101700	1752121	1650	1650	1650	1650	0
555	20240422	101600	1752121	1650	1650	1650	1650	0
556	20240422	101500	1752121	1650	1650	1650	1650	250
557	20240422	101400	1339621	1646	1646	1646	1646	0
558	20240422	101300	1339621	1646	1646	1646	1646	28
559	20240422	101200	1293533	1647	1647	1647	1647	0
560	20240422	101100	1293533	1647	1647	1647	1647	0
561	20240422	101000	1293533	1647	1647	1647	1647	2
562	20240422	100900	1290239	1650	1650	1650	1650	0
563	20240422	100800	1290239	1650	1650	1650	1650	0
564	20240422	100700	1290239	1650	1650	1650	1650	0
565	20240422	100600	1290239	1650	1650	1650	1650	1
566	20240422	100500	1288589	1650	1650	1650	1650	5
567	20240422	100400	1280339	1650	1650	1650	1650	0
568	20240422	100300	1280339	1650	1650	1650	1650	0
569	20240422	100200	1280339	1650	1650	1650	1650	0
570	20240422	100100	1280339	1650	1650	1650	1650	0
571	20240422	100000	1280339	1650	1650	1650	1650	0
572	20240422	095900	1280339	1650	1650	1650	1650	0
573	20240422	095800	1280339	1650	1650	1650	1650	0
574	20240422	095700	1280339	1650	1650	1650	1650	0
575	20240422	095600	1280339	1650	1650	1650	1650	0
576	20240422	095500	1280339	1650	1650	1650	1650	0
577	20240422	095400	1280339	1650	1650	1650	1650	0
578	20240422	095300	1280339	1650	1650	1650	1650	0
579	20240422	095200	1280339	1650	1650	1650	1650	0
580	20240422	095100	1280339	1650	1650	1650	1650	0
581	20240422	095000	1280339	1650	1650	1650	1650	0
582	20240422	094900	1280339	1650	1650	1650	1650	0
583	20240422	094800	1280339	1650	1650	1650	1650	0
584	20240422	094700	1280339	1650	1650	1650	1650	0
585	20240422	094600	1280339	1650	1650	1650	1650	0
586	20240422	094500	1280339	1650	1650	1650	1650	0
587	20240422	094400	1280339	1650	1650	1650	1650	0
588	20240422	094300	1280339	1650	1650	1650	1650	0
589	20240422	094200	1280339	1650	1650	1650	1650	0
590	20240422	094100	1280339	1650	1650	1650	1650	0
591	20240422	094000	1280339	1650	1650	1650	1650	0
592	20240422	093900	1280339	1650	1650	1650	1650	100
593	20240422	093800	1115339	1650	1650	1650	1650	0
594	20240422	093700	1115339	1650	1650	1650	1650	0
595	20240422	093600	1115339	1650	1650	1650	1650	0
596	20240422	093500	1115339	1650	1650	1650	1650	0
597	20240422	093400	1115339	1650	1650	1650	1650	176
598	20240422	093300	824939	1655	1655	1655	1655	0
599	20240422	093200	824939	1655	1655	1655	1655	0
600	20240422	093100	824939	1655	1655	1655	1655	0
601	20240422	093000	824939	1655	1655	1655	1655	0
602	20240422	092900	824939	1655	1655	1655	1655	0
603	20240422	092800	824939	1655	1655	1655	1655	0
604	20240422	092700	824939	1655	1655	1655	1655	0
605	20240422	092600	824939	1655	1655	1655	1655	0
606	20240422	092500	824939	1655	1655	1655	1655	0
607	20240422	092400	824939	1655	1655	1655	1655	0
608	20240422	092300	824939	1655	1655	1655	1655	0
609	20240422	092200	824939	1655	1655	1655	1655	9
610	20240422	092100	810044	1655	1655	1655	1655	3
611	20240422	092000	805079	1655	1655	1655	1655	0
612	20240422	091900	805079	1655	1654	1655	1654	182
613	20240422	091800	504050	1655	1655	1655	1655	0
614	20240422	091700	504050	1655	1655	1655	1655	0
615	20240422	091600	504050	1655	1655	1655	1655	0
616	20240422	091500	504050	1655	1655	1655	1655	0
617	20240422	091400	504050	1655	1655	1655	1655	0
618	20240422	091300	504050	1655	1655	1655	1655	0
619	20240422	091200	504050	1655	1655	1655	1655	1
620	20240422	091100	502395	1660	1660	1660	1660	0
621	20240422	091000	502395	1660	1660	1660	1660	0
622	20240422	090900	502395	1660	1660	1660	1660	0
623	20240422	090800	502395	1660	1660	1660	1660	0
624	20240422	090700	502395	1660	1660	1660	1660	0
625	20240422	090600	502395	1660	1660	1660	1660	0
626	20240422	090500	502395	1660	1660	1660	1660	0
627	20240422	090400	502395	1660	1660	1660	1660	0
628	20240422	090300	502395	1660	1660	1660	1660	0
629	20240422	090200	502395	1660	1650	1660	1650	3
630	20240422	090100	497432	1635	1650	1650	1635	300
631	20240422	090000	6617	1659	1651	1659	1651	4