KissMeData/265740/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205600	46684230	7880	7880	7880	7880	37
3	20240422	205500	46684230	7880	7880	7880	7880	0
4	20240422	205400	46684230	7880	7880	7880	7880	0
5	20240422	205300	46684230	7880	7880	7880	7880	0
6	20240422	205200	46684230	7880	7880	7880	7880	0
7	20240422	205100	46684230	7880	7880	7880	7880	0
8	20240422	205000	46684230	7880	7880	7880	7880	0
9	20240422	204900	46684230	7880	7880	7880	7880	0
10	20240422	204800	46684230	7880	7880	7880	7880	0
11	20240422	204700	46684230	7880	7880	7880	7880	0
12	20240422	204600	46684230	7880	7880	7880	7880	0
13	20240422	204500	46684230	7880	7880	7880	7880	0
14	20240422	204400	46684230	7880	7880	7880	7880	0
15	20240422	204300	46684230	7880	7880	7880	7880	0
16	20240422	204200	46684230	7880	7880	7880	7880	0
17	20240422	204100	46684230	7880	7880	7880	7880	0
18	20240422	204000	46684230	7880	7880	7880	7880	0
19	20240422	203900	46684230	7880	7880	7880	7880	0
20	20240422	203800	46684230	7880	7880	7880	7880	0
21	20240422	203700	46684230	7880	7880	7880	7880	0
22	20240422	203600	46684230	7880	7880	7880	7880	0
23	20240422	203500	46684230	7880	7880	7880	7880	0
24	20240422	203400	46684230	7880	7880	7880	7880	0
25	20240422	203300	46684230	7880	7880	7880	7880	0
26	20240422	203200	46684230	7880	7880	7880	7880	0
27	20240422	203100	46684230	7880	7880	7880	7880	0
28	20240422	203000	46684230	7880	7880	7880	7880	0
29	20240422	202900	46684230	7880	7880	7880	7880	0
30	20240422	202800	46684230	7880	7880	7880	7880	0
31	20240422	202700	46684230	7880	7880	7880	7880	0
32	20240422	202600	46684230	7880	7880	7880	7880	37
33	20240422	202500	46684230	7880	7880	7880	7880	0
34	20240422	202400	46684230	7880	7880	7880	7880	0
35	20240422	202300	46684230	7880	7880	7880	7880	0
36	20240422	202200	46684230	7880	7880	7880	7880	0
37	20240422	202100	46684230	7880	7880	7880	7880	0
38	20240422	202000	46684230	7880	7880	7880	7880	0
39	20240422	201900	46684230	7880	7880	7880	7880	0
40	20240422	201800	46684230	7880	7880	7880	7880	0
41	20240422	201700	46684230	7880	7880	7880	7880	0
42	20240422	201600	46684230	7880	7880	7880	7880	0
43	20240422	201500	46684230	7880	7880	7880	7880	0
44	20240422	201400	46684230	7880	7880	7880	7880	0
45	20240422	201300	46684230	7880	7880	7880	7880	0
46	20240422	201200	46684230	7880	7880	7880	7880	0
47	20240422	201100	46684230	7880	7880	7880	7880	0
48	20240422	201000	46684230	7880	7880	7880	7880	0
49	20240422	200900	46684230	7880	7880	7880	7880	0
50	20240422	200800	46684230	7880	7880	7880	7880	0
51	20240422	200700	46684230	7880	7880	7880	7880	0
52	20240422	200600	46684230	7880	7880	7880	7880	0
53	20240422	200500	46684230	7880	7880	7880	7880	0
54	20240422	200400	46684230	7880	7880	7880	7880	0
55	20240422	200300	46684230	7880	7880	7880	7880	0
56	20240422	200200	46684230	7880	7880	7880	7880	0
57	20240422	200100	46684230	7880	7880	7880	7880	0
58	20240422	200000	46684230	7880	7880	7880	7880	0
59	20240422	195900	46684230	7880	7880	7880	7880	0
60	20240422	195800	46684230	7880	7880	7880	7880	0
61	20240422	195700	46684230	7880	7880	7880	7880	0
62	20240422	195600	46684230	7880	7880	7880	7880	37
63	20240422	195500	46684230	7880	7880	7880	7880	0
64	20240422	195400	46684230	7880	7880	7880	7880	0
65	20240422	195300	46684230	7880	7880	7880	7880	0
66	20240422	195200	46684230	7880	7880	7880	7880	0
67	20240422	195100	46684230	7880	7880	7880	7880	0
68	20240422	195000	46684230	7880	7880	7880	7880	0
69	20240422	194900	46684230	7880	7880	7880	7880	0
70	20240422	194800	46684230	7880	7880	7880	7880	0
71	20240422	194700	46684230	7880	7880	7880	7880	0
72	20240422	194600	46684230	7880	7880	7880	7880	0
73	20240422	194500	46684230	7880	7880	7880	7880	0
74	20240422	194400	46684230	7880	7880	7880	7880	0
75	20240422	194300	46684230	7880	7880	7880	7880	0
76	20240422	194200	46684230	7880	7880	7880	7880	0
77	20240422	194100	46684230	7880	7880	7880	7880	0
78	20240422	194000	46684230	7880	7880	7880	7880	0
79	20240422	193900	46684230	7880	7880	7880	7880	0
80	20240422	193800	46684230	7880	7880	7880	7880	0
81	20240422	193700	46684230	7880	7880	7880	7880	0
82	20240422	193600	46684230	7880	7880	7880	7880	0
83	20240422	193500	46684230	7880	7880	7880	7880	0
84	20240422	193400	46684230	7880	7880	7880	7880	0
85	20240422	193300	46684230	7880	7880	7880	7880	0
86	20240422	193200	46684230	7880	7880	7880	7880	0
87	20240422	193100	46684230	7880	7880	7880	7880	0
88	20240422	193000	46684230	7880	7880	7880	7880	0
89	20240422	192900	46684230	7880	7880	7880	7880	0
90	20240422	192800	46684230	7880	7880	7880	7880	0
91	20240422	192700	46684230	7880	7880	7880	7880	0
92	20240422	192600	46684230	7880	7880	7880	7880	37
93	20240422	192500	46684230	7880	7880	7880	7880	0
94	20240422	192400	46684230	7880	7880	7880	7880	0
95	20240422	192300	46684230	7880	7880	7880	7880	0
96	20240422	192200	46684230	7880	7880	7880	7880	0
97	20240422	192100	46684230	7880	7880	7880	7880	0
98	20240422	192000	46684230	7880	7880	7880	7880	0
99	20240422	191900	46684230	7880	7880	7880	7880	0
100	20240422	191800	46684230	7880	7880	7880	7880	0
101	20240422	191700	46684230	7880	7880	7880	7880	0
102	20240422	191600	46684230	7880	7880	7880	7880	0
103	20240422	191500	46684230	7880	7880	7880	7880	0
104	20240422	191400	46684230	7880	7880	7880	7880	0
105	20240422	191300	46684230	7880	7880	7880	7880	0
106	20240422	191200	46684230	7880	7880	7880	7880	0
107	20240422	191100	46684230	7880	7880	7880	7880	0
108	20240422	191000	46684230	7880	7880	7880	7880	0
109	20240422	190900	46684230	7880	7880	7880	7880	0
110	20240422	190800	46684230	7880	7880	7880	7880	0
111	20240422	190700	46684230	7880	7880	7880	7880	0
112	20240422	190600	46684230	7880	7880	7880	7880	0
113	20240422	190500	46684230	7880	7880	7880	7880	0
114	20240422	190400	46684230	7880	7880	7880	7880	0
115	20240422	190300	46684230	7880	7880	7880	7880	0
116	20240422	190200	46684230	7880	7880	7880	7880	0
117	20240422	190100	46684230	7880	7880	7880	7880	0
118	20240422	190000	46684230	7880	7880	7880	7880	0
119	20240422	185900	46684230	7880	7880	7880	7880	0
120	20240422	185800	46684230	7880	7880	7880	7880	0
121	20240422	185700	46684230	7880	7880	7880	7880	0
122	20240422	185600	46684230	7880	7880	7880	7880	37
123	20240422	185500	46684230	7880	7880	7880	7880	0
124	20240422	185400	46684230	7880	7880	7880	7880	0
125	20240422	185300	46684230	7880	7880	7880	7880	0
126	20240422	185200	46684230	7880	7880	7880	7880	0
127	20240422	185100	46684230	7880	7880	7880	7880	0
128	20240422	185000	46684230	7880	7880	7880	7880	0
129	20240422	184900	46684230	7880	7880	7880	7880	0
130	20240422	184800	46684230	7880	7880	7880	7880	0
131	20240422	184700	46684230	7880	7880	7880	7880	0
132	20240422	184600	46684230	7880	7880	7880	7880	0
133	20240422	184500	46684230	7880	7880	7880	7880	0
134	20240422	184400	46684230	7880	7880	7880	7880	0
135	20240422	184300	46684230	7880	7880	7880	7880	0
136	20240422	184200	46684230	7880	7880	7880	7880	0
137	20240422	184100	46684230	7880	7880	7880	7880	0
138	20240422	184000	46684230	7880	7880	7880	7880	0
139	20240422	183900	46684230	7880	7880	7880	7880	0
140	20240422	183800	46684230	7880	7880	7880	7880	0
141	20240422	183700	46684230	7880	7880	7880	7880	0
142	20240422	183600	46684230	7880	7880	7880	7880	0
143	20240422	183500	46684230	7880	7880	7880	7880	0
144	20240422	183400	46684230	7880	7880	7880	7880	0
145	20240422	183300	46684230	7880	7880	7880	7880	0
146	20240422	183200	46684230	7880	7880	7880	7880	0
147	20240422	183100	46684230	7880	7880	7880	7880	0
148	20240422	183000	46684230	7880	7880	7880	7880	0
149	20240422	182900	46684230	7880	7880	7880	7880	0
150	20240422	182800	46684230	7880	7880	7880	7880	0
151	20240422	182700	46684230	7880	7880	7880	7880	0
152	20240422	182600	46684230	7880	7880	7880	7880	37
153	20240422	182500	46684230	7880	7880	7880	7880	0
154	20240422	182400	46684230	7880	7880	7880	7880	0
155	20240422	182300	46684230	7880	7880	7880	7880	0
156	20240422	182200	46684230	7880	7880	7880	7880	0
157	20240422	182100	46684230	7880	7880	7880	7880	0
158	20240422	182000	46684230	7880	7880	7880	7880	0
159	20240422	181900	46684230	7880	7880	7880	7880	0
160	20240422	181800	46684230	7880	7880	7880	7880	0
161	20240422	181700	46684230	7880	7880	7880	7880	0
162	20240422	181600	46684230	7880	7880	7880	7880	0
163	20240422	181500	46684230	7880	7880	7880	7880	0
164	20240422	181400	46684230	7880	7880	7880	7880	0
165	20240422	181300	46684230	7880	7880	7880	7880	0
166	20240422	181200	46684230	7880	7880	7880	7880	0
167	20240422	181100	46684230	7880	7880	7880	7880	0
168	20240422	181000	46684230	7880	7880	7880	7880	0
169	20240422	180900	46684230	7880	7880	7880	7880	0
170	20240422	180800	46684230	7880	7880	7880	7880	0
171	20240422	180700	46684230	7880	7880	7880	7880	0
172	20240422	180600	46684230	7880	7880	7880	7880	0
173	20240422	180500	46684230	7880	7880	7880	7880	0
174	20240422	180400	46684230	7880	7880	7880	7880	0
175	20240422	180300	46684230	7880	7880	7880	7880	0
176	20240422	180200	46684230	7880	7880	7880	7880	0
177	20240422	180100	46684230	7880	7880	7880	7880	0
178	20240422	180000	46684230	7880	7880	7880	7880	0
179	20240422	175900	46684230	7880	7880	7880	7880	0
180	20240422	175800	46684230	7880	7880	7880	7880	0
181	20240422	175700	46684230	7880	7880	7880	7880	0
182	20240422	175600	46684230	7880	7880	7880	7880	37
183	20240422	175500	46684230	7880	7880	7880	7880	0
184	20240422	175400	46684230	7880	7880	7880	7880	0
185	20240422	175300	46684230	7880	7880	7880	7880	0
186	20240422	175200	46684230	7880	7880	7880	7880	0
187	20240422	175100	46684230	7880	7880	7880	7880	0
188	20240422	175000	46684230	7880	7880	7880	7880	0
189	20240422	174900	46684230	7880	7880	7880	7880	0
190	20240422	174800	46684230	7880	7880	7880	7880	0
191	20240422	174700	46684230	7880	7880	7880	7880	0
192	20240422	174600	46684230	7880	7880	7880	7880	0
193	20240422	174500	46684230	7880	7880	7880	7880	0
194	20240422	174400	46684230	7880	7880	7880	7880	0
195	20240422	174300	46684230	7880	7880	7880	7880	0
196	20240422	174200	46684230	7880	7880	7880	7880	0
197	20240422	174100	46684230	7880	7880	7880	7880	0
198	20240422	174000	46684230	7880	7880	7880	7880	0
199	20240422	173900	46684230	7880	7880	7880	7880	0
200	20240422	173800	46684230	7880	7880	7880	7880	0
201	20240422	173700	46684230	7880	7880	7880	7880	0
202	20240422	173600	46684230	7880	7880	7880	7880	0
203	20240422	173500	46684230	7880	7880	7880	7880	0
204	20240422	173400	46684230	7880	7880	7880	7880	0
205	20240422	173300	46684230	7880	7880	7880	7880	0
206	20240422	173200	46684230	7880	7880	7880	7880	0
207	20240422	173100	46684230	7880	7880	7880	7880	0
208	20240422	173000	46684230	7880	7880	7880	7880	0
209	20240422	172900	46684230	7880	7880	7880	7880	0
210	20240422	172800	46684230	7880	7880	7880	7880	0
211	20240422	172700	46684230	7880	7880	7880	7880	0
212	20240422	172600	46684230	7880	7880	7880	7880	37
213	20240422	172500	46684230	7880	7880	7880	7880	0
214	20240422	172400	46684230	7880	7880	7880	7880	0
215	20240422	172300	46684230	7880	7880	7880	7880	0
216	20240422	172200	46684230	7880	7880	7880	7880	0
217	20240422	172100	46684230	7880	7880	7880	7880	0
218	20240422	172000	46684230	7880	7880	7880	7880	0
219	20240422	171900	46684230	7880	7880	7880	7880	0
220	20240422	171800	46684230	7880	7880	7880	7880	0
221	20240422	171700	46684230	7880	7880	7880	7880	0
222	20240422	171600	46684230	7880	7880	7880	7880	0
223	20240422	171500	46684230	7880	7880	7880	7880	0
224	20240422	171400	46684230	7880	7880	7880	7880	0
225	20240422	171300	46684230	7880	7880	7880	7880	0
226	20240422	171200	46684230	7880	7880	7880	7880	0
227	20240422	171100	46684230	7880	7880	7880	7880	0
228	20240422	171000	46684230	7880	7880	7880	7880	0
229	20240422	170900	46684230	7880	7880	7880	7880	0
230	20240422	170800	46684230	7880	7880	7880	7880	0
231	20240422	170700	46684230	7880	7880	7880	7880	0
232	20240422	170600	46684230	7880	7880	7880	7880	0
233	20240422	170500	46684230	7880	7880	7880	7880	0
234	20240422	170400	46684230	7880	7880	7880	7880	0
235	20240422	170300	46684230	7880	7880	7880	7880	0
236	20240422	170200	46684230	7880	7880	7880	7880	0
237	20240422	170100	46684230	7880	7880	7880	7880	0
238	20240422	170000	46684230	7880	7880	7880	7880	0
239	20240422	165900	46684230	7880	7880	7880	7880	0
240	20240422	165800	46684230	7880	7880	7880	7880	0
241	20240422	165700	46684230	7880	7880	7880	7880	0
242	20240422	165600	46684230	7880	7880	7880	7880	37
243	20240422	165500	46684230	7880	7880	7880	7880	0
244	20240422	165400	46684230	7880	7880	7880	7880	0
245	20240422	165300	46684230	7880	7880	7880	7880	0
246	20240422	165200	46684230	7880	7880	7880	7880	0
247	20240422	165100	46684230	7880	7880	7880	7880	0
248	20240422	165000	46684230	7880	7880	7880	7880	0
249	20240422	164900	46684230	7880	7880	7880	7880	0
250	20240422	164800	46684230	7880	7880	7880	7880	0
251	20240422	164700	46684230	7880	7880	7880	7880	0
252	20240422	164600	46684230	7880	7880	7880	7880	0
253	20240422	164500	46684230	7880	7880	7880	7880	0
254	20240422	164400	46684230	7880	7880	7880	7880	0
255	20240422	164300	46684230	7880	7880	7880	7880	0
256	20240422	164200	46684230	7880	7880	7880	7880	0
257	20240422	164100	46684230	7880	7880	7880	7880	0
258	20240422	164000	46684230	7880	7880	7880	7880	0
259	20240422	163900	46684230	7880	7880	7880	7880	0
260	20240422	163800	46684230	7880	7880	7880	7880	0
261	20240422	163700	46684230	7880	7880	7880	7880	0
262	20240422	163600	46684230	7880	7880	7880	7880	0
263	20240422	163500	46684230	7880	7880	7880	7880	0
264	20240422	163400	46684230	7880	7880	7880	7880	0
265	20240422	163300	46684230	7880	7880	7880	7880	0
266	20240422	163200	46684230	7880	7880	7880	7880	0
267	20240422	163100	46684230	7880	7880	7880	7880	0
268	20240422	163000	46684230	7880	7880	7880	7880	0
269	20240422	162900	46684230	7880	7880	7880	7880	0
270	20240422	162800	46684230	7880	7880	7880	7880	0
271	20240422	162700	46684230	7880	7880	7880	7880	0
272	20240422	162600	46684230	7880	7880	7880	7880	37
273	20240422	162500	46684230	7880	7880	7880	7880	0
274	20240422	162400	46684230	7880	7880	7880	7880	0
275	20240422	162300	46684230	7880	7880	7880	7880	0
276	20240422	162200	46684230	7880	7880	7880	7880	0
277	20240422	162100	46684230	7880	7880	7880	7880	0
278	20240422	162000	46684230	7880	7880	7880	7880	0
279	20240422	161900	46684230	7880	7880	7880	7880	0
280	20240422	161800	46684230	7880	7880	7880	7880	0
281	20240422	161700	46684230	7880	7880	7880	7880	0
282	20240422	161600	46684230	7880	7880	7880	7880	0
283	20240422	161500	46684230	7880	7880	7880	7880	0
284	20240422	161400	46684230	7880	7880	7880	7880	0
285	20240422	161300	46684230	7880	7880	7880	7880	0
286	20240422	161200	46684230	7880	7880	7880	7880	0
287	20240422	161100	46684230	7880	7880	7880	7880	0
288	20240422	161000	46684230	7880	7880	7880	7880	0
289	20240422	160900	46684230	7880	7880	7880	7880	0
290	20240422	160800	46684230	7880	7880	7880	7880	0
291	20240422	160700	46684230	7880	7880	7880	7880	0
292	20240422	160600	46684230	7880	7880	7880	7880	0
293	20240422	160500	46684230	7880	7880	7880	7880	0
294	20240422	160400	46684230	7880	7880	7880	7880	0
295	20240422	160300	46684230	7880	7880	7880	7880	0
296	20240422	160200	46684230	7880	7880	7880	7880	0
297	20240422	160100	46684230	7880	7880	7880	7880	0
298	20240422	160000	46684230	7880	7880	7880	7880	0
299	20240422	155900	46684230	7880	7880	7880	7880	0
300	20240422	155800	46684230	7880	7880	7880	7880	0
301	20240422	155700	46684230	7880	7880	7880	7880	0
302	20240422	155600	46684230	7880	7880	7880	7880	37
303	20240422	155500	46684230	7880	7880	7880	7880	0
304	20240422	155400	46684230	7880	7880	7880	7880	0
305	20240422	155300	46684230	7880	7880	7880	7880	0
306	20240422	155200	46684230	7880	7880	7880	7880	0
307	20240422	155100	46684230	7880	7880	7880	7880	0
308	20240422	155000	46684230	7880	7880	7880	7880	0
309	20240422	154900	46684230	7880	7880	7880	7880	0
310	20240422	154800	46684230	7880	7880	7880	7880	0
311	20240422	154700	46684230	7880	7880	7880	7880	0
312	20240422	154600	46684230	7880	7880	7880	7880	0
313	20240422	154500	46684230	7880	7880	7880	7880	0
314	20240422	154400	46684230	7880	7880	7880	7880	0
315	20240422	154300	46684230	7880	7880	7880	7880	0
316	20240422	154200	46684230	7880	7880	7880	7880	0
317	20240422	154100	46684230	7880	7880	7880	7880	0
318	20240422	154000	46684230	7880	7880	7880	7880	0
319	20240422	153900	46684230	7880	7880	7880	7880	0
320	20240422	153800	46684230	7880	7880	7880	7880	0
321	20240422	153700	46684230	7880	7880	7880	7880	0
322	20240422	153600	46684230	7880	7880	7880	7880	0
323	20240422	153500	46684230	7880	7880	7880	7880	0
324	20240422	153400	46684230	7880	7880	7880	7880	0
325	20240422	153300	46684230	7880	7880	7880	7880	0
326	20240422	153200	46684230	7880	7880	7880	7880	0
327	20240422	153100	46684230	7880	7880	7880	7880	0
328	20240422	153000	46684230	7880	7880	7880	7880	37
329	20240422	152900	46392670	7880	7880	7880	7880	0
330	20240422	152800	46392670	7880	7880	7880	7880	0
331	20240422	152700	46392670	7880	7880	7880	7880	0
332	20240422	152600	46392670	7880	7880	7880	7880	0
333	20240422	152500	46392670	7880	7880	7880	7880	0
334	20240422	152400	46392670	7880	7880	7880	7880	0
335	20240422	152300	46392670	7880	7880	7880	7880	0
336	20240422	152200	46392670	7880	7880	7880	7880	0
337	20240422	152100	46392670	7880	7880	7880	7880	0
338	20240422	152000	46392670	7880	7880	7880	7880	0
339	20240422	151900	46392670	7880	7880	7880	7880	0
340	20240422	151800	46392670	7880	7880	7880	7880	0
341	20240422	151700	46392670	7880	7880	7880	7880	0
342	20240422	151600	46392670	7880	7880	7880	7880	0
343	20240422	151500	46392670	7880	7880	7880	7880	0
344	20240422	151400	46392670	7880	7880	7880	7880	0
345	20240422	151300	46392670	7880	7880	7880	7880	0
346	20240422	151200	46392670	7880	7880	7880	7880	0
347	20240422	151100	46392670	7880	7880	7880	7880	0
348	20240422	151000	46392670	7880	7880	7880	7880	38
349	20240422	150900	46093230	7830	7830	7830	7830	0
350	20240422	150800	46093230	7830	7850	7850	7830	100
351	20240422	150700	45309500	7880	7880	7880	7880	0
352	20240422	150600	45309500	7880	7880	7880	7880	0
353	20240422	150500	45309500	7880	7880	7880	7880	0
354	20240422	150400	45309500	7880	7880	7880	7880	0
355	20240422	150300	45309500	7880	7880	7880	7880	0
356	20240422	150200	45309500	7880	7880	7880	7880	0
357	20240422	150100	45309500	7880	7880	7880	7880	0
358	20240422	150000	45309500	7880	7880	7880	7880	0
359	20240422	145900	45309500	7880	7880	7880	7880	0
360	20240422	145800	45309500	7880	7880	7880	7880	0
361	20240422	145700	45309500	7880	7880	7880	7880	0
362	20240422	145600	45309500	7880	7880	7880	7880	0
363	20240422	145500	45309500	7880	7880	7880	7880	0
364	20240422	145400	45309500	7880	7880	7880	7880	0
365	20240422	145300	45309500	7880	7880	7880	7880	0
366	20240422	145200	45309500	7880	7880	7880	7880	0
367	20240422	145100	45309500	7880	7880	7880	7880	0
368	20240422	145000	45309500	7880	7880	7880	7880	0
369	20240422	144900	45309500	7880	7880	7880	7880	0
370	20240422	144800	45309500	7880	7880	7880	7880	0
371	20240422	144700	45309500	7880	7880	7880	7880	0
372	20240422	144600	45309500	7880	7880	7880	7880	0
373	20240422	144500	45309500	7880	7880	7880	7880	10
374	20240422	144400	45230700	7880	7880	7880	7850	97
375	20240422	144300	44469190	7860	7860	7860	7860	50
376	20240422	144200	44076190	7860	7860	7860	7860	0
377	20240422	144100	44076190	7860	7860	7860	7860	0
378	20240422	144000	44076190	7860	7860	7860	7860	0
379	20240422	143900	44076190	7860	7860	7860	7860	0
380	20240422	143800	44076190	7860	7860	7860	7860	0
381	20240422	143700	44076190	7860	7850	7860	7850	2
382	20240422	143600	44060480	7850	7850	7850	7850	0
383	20240422	143500	44060480	7850	7850	7850	7850	0
384	20240422	143400	44060480	7850	7850	7850	7850	0
385	20240422	143300	44060480	7850	7850	7850	7850	0
386	20240422	143200	44060480	7850	7830	7850	7830	39
387	20240422	143100	43754850	7830	7830	7830	7830	0
388	20240422	143000	43754850	7830	7830	7830	7830	0
389	20240422	142900	43754850	7830	7830	7830	7830	0
390	20240422	142800	43754850	7830	7830	7830	7830	0
391	20240422	142700	43754850	7830	7830	7830	7830	0
392	20240422	142600	43754850	7830	7830	7830	7830	0
393	20240422	142500	43754850	7830	7830	7830	7830	0
394	20240422	142400	43754850	7830	7830	7830	7830	0
395	20240422	142300	43754850	7830	7830	7830	7830	0
396	20240422	142200	43754850	7830	7830	7830	7830	0
397	20240422	142100	43754850	7830	7830	7830	7830	0
398	20240422	142000	43754850	7830	7830	7830	7830	0
399	20240422	141900	43754850	7830	7830	7830	7830	1
400	20240422	141800	43747020	7790	7790	7790	7790	0
401	20240422	141700	43747020	7790	7790	7790	7790	0
402	20240422	141600	43747020	7790	7790	7790	7790	0
403	20240422	141500	43747020	7790	7790	7790	7790	0
404	20240422	141400	43747020	7790	7790	7790	7790	0
405	20240422	141300	43747020	7790	7790	7790	7790	0
406	20240422	141200	43747020	7790	7800	7800	7790	62
407	20240422	141100	43263630	7860	7860	7860	7860	0
408	20240422	141000	43263630	7860	7860	7860	7860	0
409	20240422	140900	43263630	7860	7860	7860	7860	0
410	20240422	140800	43263630	7860	7860	7860	7860	1
411	20240422	140700	43255770	7790	7840	7840	7790	450
412	20240422	140600	39741440	7840	7840	7840	7840	0
413	20240422	140500	39741440	7840	7840	7840	7840	0
414	20240422	140400	39741440	7840	7840	7840	7840	0
415	20240422	140300	39741440	7840	7840	7840	7840	0
416	20240422	140200	39741440	7840	7840	7840	7840	0
417	20240422	140100	39741440	7840	7840	7840	7840	0
418	20240422	140000	39741440	7840	7840	7840	7840	0
419	20240422	135900	39741440	7840	7840	7840	7840	71
420	20240422	135800	39184800	7840	7840	7840	7840	0
421	20240422	135700	39184800	7840	7840	7840	7840	0
422	20240422	135600	39184800	7840	7840	7840	7840	0
423	20240422	135500	39184800	7840	7840	7840	7840	0
424	20240422	135400	39184800	7840	7840	7840	7840	0
425	20240422	135300	39184800	7840	7840	7840	7840	0
426	20240422	135200	39184800	7840	7840	7840	7840	0
427	20240422	135100	39184800	7840	7840	7840	7840	0
428	20240422	135000	39184800	7840	7840	7840	7840	0
429	20240422	134900	39184800	7840	7840	7840	7840	0
430	20240422	134800	39184800	7840	7840	7840	7840	0
431	20240422	134700	39184800	7840	7840	7840	7840	0
432	20240422	134600	39184800	7840	7840	7840	7840	0
433	20240422	134500	39184800	7840	7840	7840	7840	0
434	20240422	134400	39184800	7840	7840	7840	7840	0
435	20240422	134300	39184800	7840	7840	7840	7840	0
436	20240422	134200	39184800	7840	7840	7840	7840	0
437	20240422	134100	39184800	7840	7840	7840	7840	0
438	20240422	134000	39184800	7840	7840	7840	7840	9
439	20240422	133900	39114240	7860	7860	7860	7860	0
440	20240422	133800	39114240	7860	7860	7860	7860	0
441	20240422	133700	39114240	7860	7860	7860	7860	0
442	20240422	133600	39114240	7860	7860	7860	7860	0
443	20240422	133500	39114240	7860	7860	7860	7860	0
444	20240422	133400	39114240	7860	7860	7860	7860	0
445	20240422	133300	39114240	7860	7860	7860	7860	0
446	20240422	133200	39114240	7860	7860	7860	7860	0
447	20240422	133100	39114240	7860	7860	7860	7860	0
448	20240422	133000	39114240	7860	7860	7860	7860	0
449	20240422	132900	39114240	7860	7860	7860	7860	0
450	20240422	132800	39114240	7860	7860	7860	7860	0
451	20240422	132700	39114240	7860	7860	7860	7860	1
452	20240422	132600	39106380	7840	7860	7860	7840	160
453	20240422	132500	37851960	7840	7840	7840	7840	0
454	20240422	132400	37851960	7840	7840	7840	7840	12
455	20240422	132300	37757880	7840	7840	7840	7840	0
456	20240422	132200	37757880	7840	7840	7840	7840	0
457	20240422	132100	37757880	7840	7840	7840	7840	36
458	20240422	132000	37475640	7840	7840	7840	7840	0
459	20240422	131900	37475640	7840	7840	7840	7840	0
460	20240422	131800	37475640	7840	7840	7840	7840	0
461	20240422	131700	37475640	7840	7840	7840	7840	5
462	20240422	131600	37436440	7840	7840	7840	7840	0
463	20240422	131500	37436440	7840	7840	7840	7840	0
464	20240422	131400	37436440	7840	7840	7840	7840	0
465	20240422	131300	37436440	7840	7840	7840	7840	0
466	20240422	131200	37436440	7840	7840	7840	7840	0
467	20240422	131100	37436440	7840	7840	7840	7840	226
468	20240422	131000	35664600	7860	7860	7860	7860	0
469	20240422	130900	35664600	7860	7860	7860	7860	0
470	20240422	130800	35664600	7860	7860	7860	7860	0
471	20240422	130700	35664600	7860	7860	7860	7860	0
472	20240422	130600	35664600	7860	7860	7860	7860	0
473	20240422	130500	35664600	7860	7860	7860	7860	0
474	20240422	130400	35664600	7860	7860	7860	7860	0
475	20240422	130300	35664600	7860	7860	7860	7860	0
476	20240422	130200	35664600	7860	7860	7860	7860	20
477	20240422	130100	35507400	7860	7860	7860	7860	0
478	20240422	130000	35507400	7860	7860	7860	7860	0
479	20240422	125900	35507400	7860	7860	7860	7860	0
480	20240422	125800	35507400	7860	7860	7860	7860	0
481	20240422	125700	35507400	7860	7860	7860	7860	0
482	20240422	125600	35507400	7860	7860	7860	7860	0
483	20240422	125500	35507400	7860	7860	7860	7860	0
484	20240422	125400	35507400	7860	7860	7860	7860	0
485	20240422	125300	35507400	7860	7860	7860	7860	0
486	20240422	125200	35507400	7860	7860	7860	7860	0
487	20240422	125100	35507400	7860	7860	7860	7860	0
488	20240422	125000	35507400	7860	7860	7860	7860	0
489	20240422	124900	35507400	7860	7860	7860	7860	0
490	20240422	124800	35507400	7860	7860	7860	7860	0
491	20240422	124700	35507400	7860	7860	7860	7860	0
492	20240422	124600	35507400	7860	7860	7860	7860	0
493	20240422	124500	35507400	7860	7860	7860	7860	0
494	20240422	124400	35507400	7860	7860	7860	7860	0
495	20240422	124300	35507400	7860	7860	7860	7860	0
496	20240422	124200	35507400	7860	7860	7860	7860	23
497	20240422	124100	35326620	7860	7860	7860	7860	0
498	20240422	124000	35326620	7860	7860	7860	7860	0
499	20240422	123900	35326620	7860	7860	7860	7860	0
500	20240422	123800	35326620	7860	7860	7860	7860	0
501	20240422	123700	35326620	7860	7860	7860	7860	0
502	20240422	123600	35326620	7860	7860	7860	7860	0
503	20240422	123500	35326620	7860	7860	7860	7860	0
504	20240422	123400	35326620	7860	7860	7860	7860	0
505	20240422	123300	35326620	7860	7860	7860	7860	0
506	20240422	123200	35326620	7860	7860	7860	7860	0
507	20240422	123100	35326620	7860	7860	7860	7860	0
508	20240422	123000	35326620	7860	7860	7860	7860	0
509	20240422	122900	35326620	7860	7860	7860	7860	0
510	20240422	122800	35326620	7860	7860	7860	7860	0
511	20240422	122700	35326620	7860	7860	7860	7860	0
512	20240422	122600	35326620	7860	7860	7860	7860	0
513	20240422	122500	35326620	7860	7860	7860	7860	0
514	20240422	122400	35326620	7860	7860	7860	7860	0
515	20240422	122300	35326620	7860	7850	7860	7850	34
516	20240422	122200	35059540	7850	7850	7850	7850	0
517	20240422	122100	35059540	7850	7850	7850	7850	2
518	20240422	122000	35043840	7850	7850	7850	7850	0
519	20240422	121900	35043840	7850	7850	7850	7850	0
520	20240422	121800	35043840	7850	7850	7850	7850	0
521	20240422	121700	35043840	7850	7850	7850	7850	0
522	20240422	121600	35043840	7850	7850	7850	7850	0
523	20240422	121500	35043840	7850	7850	7850	7850	0
524	20240422	121400	35043840	7850	7850	7850	7850	0
525	20240422	121300	35043840	7850	7850	7850	7850	0
526	20240422	121200	35043840	7850	7850	7850	7850	16
527	20240422	121100	34918240	7770	7790	7790	7770	300
528	20240422	121000	32585320	7770	7770	7770	7770	0
529	20240422	120900	32585320	7770	7770	7770	7770	0
530	20240422	120800	32585320	7770	7800	7800	7770	194
531	20240422	120700	31074020	7800	7830	7830	7800	469
532	20240422	120600	27413250	7830	7830	7830	7830	0
533	20240422	120500	27413250	7830	7830	7830	7830	0
534	20240422	120400	27413250	7830	7830	7830	7830	0
535	20240422	120300	27413250	7830	7830	7830	7830	0
536	20240422	120200	27413250	7830	7830	7830	7830	0
537	20240422	120100	27413250	7830	7830	7830	7830	0
538	20240422	120000	27413250	7830	7840	7840	7830	40
539	20240422	115900	27099930	7850	7850	7850	7850	0
540	20240422	115800	27099930	7850	7850	7850	7850	0
541	20240422	115700	27099930	7850	7850	7850	7850	0
542	20240422	115600	27099930	7850	7850	7850	7850	0
543	20240422	115500	27099930	7850	7850	7850	7850	0
544	20240422	115400	27099930	7850	7850	7850	7850	0
545	20240422	115300	27099930	7850	7850	7850	7850	0
546	20240422	115200	27099930	7850	7850	7850	7850	1
547	20240422	115100	27092080	7850	7850	7850	7850	0
548	20240422	115000	27092080	7850	7850	7850	7850	30
549	20240422	114900	26856580	7850	7850	7850	7850	4
550	20240422	114800	26825180	7850	7850	7850	7850	1
551	20240422	114700	26817330	7860	7860	7860	7860	0
552	20240422	114600	26817330	7860	7860	7860	7860	0
553	20240422	114500	26817330	7860	7860	7860	7860	0
554	20240422	114400	26817330	7860	7860	7860	7860	0
555	20240422	114300	26817330	7860	7860	7860	7860	0
556	20240422	114200	26817330	7860	7860	7860	7860	0
557	20240422	114100	26817330	7860	7860	7860	7860	0
558	20240422	114000	26817330	7860	7860	7860	7860	0
559	20240422	113900	26817330	7860	7860	7860	7860	0
560	20240422	113800	26817330	7860	7860	7860	7860	0
561	20240422	113700	26817330	7860	7860	7860	7860	0
562	20240422	113600	26817330	7860	7860	7860	7860	30
563	20240422	113500	26581530	7860	7860	7860	7860	0
564	20240422	113400	26581530	7860	7860	7860	7860	10
565	20240422	113300	26502930	7860	7860	7860	7860	6
566	20240422	113200	26455770	7860	7860	7860	7860	0
567	20240422	113100	26455770	7860	7860	7860	7860	1
568	20240422	113000	26447910	7860	7860	7860	7860	0
569	20240422	112900	26447910	7860	7860	7860	7860	1
570	20240422	112800	26440050	7860	7860	7860	7860	10
571	20240422	112700	26361450	7860	7860	7860	7860	0
572	20240422	112600	26361450	7860	7860	7860	7860	0
573	20240422	112500	26361450	7860	7860	7860	7860	0
574	20240422	112400	26361450	7860	7860	7860	7860	24
575	20240422	112300	26172810	7880	7880	7880	7880	0
576	20240422	112200	26172810	7880	7880	7880	7880	0
577	20240422	112100	26172810	7880	7880	7880	7880	0
578	20240422	112000	26172810	7880	7880	7880	7880	0
579	20240422	111900	26172810	7880	7880	7880	7880	0
580	20240422	111800	26172810	7880	7880	7880	7880	0
581	20240422	111700	26172810	7880	7880	7880	7880	0
582	20240422	111600	26172810	7880	7880	7880	7880	0
583	20240422	111500	26172810	7880	7880	7880	7880	0
584	20240422	111400	26172810	7880	7880	7880	7880	0
585	20240422	111300	26172810	7880	7880	7880	7880	0
586	20240422	111200	26172810	7880	7880	7880	7880	0
587	20240422	111100	26172810	7880	7880	7880	7880	0
588	20240422	111000	26172810	7880	7880	7880	7880	31
589	20240422	110900	25928530	7880	7880	7880	7880	0
590	20240422	110800	25928530	7880	7880	7880	7880	0
591	20240422	110700	25928530	7880	7880	7880	7880	0
592	20240422	110600	25928530	7880	7880	7880	7880	0
593	20240422	110500	25928530	7880	7880	7880	7880	0
594	20240422	110400	25928530	7880	7880	7880	7880	0
595	20240422	110300	25928530	7880	7880	7880	7880	10
596	20240422	110200	25849730	7890	7890	7890	7890	0
597	20240422	110100	25849730	7890	7890	7890	7890	0
598	20240422	110000	25849730	7890	7890	7890	7890	0
599	20240422	105900	25849730	7890	7890	7890	7890	1
600	20240422	105800	25841840	7850	7850	7850	7850	0
601	20240422	105700	25841840	7850	7880	7880	7850	20
602	20240422	105600	25684510	7890	7890	7890	7890	1
603	20240422	105500	25676620	7880	7880	7880	7880	0
604	20240422	105400	25676620	7880	7880	7880	7880	0
605	20240422	105300	25676620	7880	7880	7880	7880	0
606	20240422	105200	25676620	7880	7880	7880	7880	0
607	20240422	105100	25676620	7880	7880	7880	7880	0
608	20240422	105000	25676620	7880	7880	7880	7880	0
609	20240422	104900	25676620	7880	7880	7880	7880	0
610	20240422	104800	25676620	7880	7880	7880	7880	1
611	20240422	104700	25668740	7880	7880	7880	7880	0
612	20240422	104600	25668740	7880	7880	7880	7880	0
613	20240422	104500	25668740	7880	7860	7880	7860	67
614	20240422	104400	25140870	7850	7850	7850	7850	33
615	20240422	104300	24881820	7850	7850	7850	7850	0
616	20240422	104200	24881820	7850	7850	7850	7850	0
617	20240422	104100	24881820	7850	7850	7850	7850	0
618	20240422	104000	24881820	7850	7850	7850	7850	0
619	20240422	103900	24881820	7850	7850	7850	7850	113
620	20240422	103800	23994770	7850	7850	7850	7850	0
621	20240422	103700	23994770	7850	7850	7850	7850	0
622	20240422	103600	23994770	7850	7850	7850	7850	0
623	20240422	103500	23994770	7850	7850	7850	7850	0
624	20240422	103400	23994770	7850	7850	7850	7850	10
625	20240422	103300	23916270	7850	7850	7850	7850	0
626	20240422	103200	23916270	7850	7850	7850	7850	0
627	20240422	103100	23916270	7850	7850	7850	7850	0
628	20240422	103000	23916270	7850	7850	7850	7850	0
629	20240422	102900	23916270	7850	7850	7850	7850	0
630	20240422	102800	23916270	7850	7850	7850	7850	0
631	20240422	102700	23916270	7850	7850	7850	7850	0
632	20240422	102600	23916270	7850	7850	7850	7850	0
633	20240422	102500	23916270	7850	7850	7850	7850	0
634	20240422	102400	23916270	7850	7850	7850	7850	0
635	20240422	102300	23916270	7850	7850	7850	7850	0
636	20240422	102200	23916270	7850	7850	7850	7850	0
637	20240422	102100	23916270	7850	7850	7850	7850	0
638	20240422	102000	23916270	7850	7850	7850	7850	0
639	20240422	101900	23916270	7850	7850	7850	7850	1
640	20240422	101800	23908420	7850	7850	7850	7850	0
641	20240422	101700	23908420	7850	7850	7850	7850	0
642	20240422	101600	23908420	7850	7850	7850	7850	0
643	20240422	101500	23908420	7850	7850	7850	7850	0
644	20240422	101400	23908420	7850	7850	7850	7850	0
645	20240422	101300	23908420	7850	7850	7850	7850	0
646	20240422	101200	23908420	7850	7850	7850	7850	0
647	20240422	101100	23908420	7850	7850	7850	7850	0
648	20240422	101000	23908420	7850	7850	7850	7850	0
649	20240422	100900	23908420	7850	7850	7850	7850	0
650	20240422	100800	23908420	7850	7850	7850	7850	0
651	20240422	100700	23908420	7850	7850	7850	7850	1
652	20240422	100600	23900570	7850	7850	7850	7850	0
653	20240422	100500	23900570	7850	7850	7850	7850	1
654	20240422	100400	23892720	7850	7850	7850	7850	2
655	20240422	100300	23877020	7850	7850	7850	7850	0
656	20240422	100200	23877020	7850	7850	7850	7850	0
657	20240422	100100	23877020	7850	7850	7850	7850	0
658	20240422	100000	23877020	7850	7850	7850	7850	0
659	20240422	095900	23877020	7850	7850	7850	7850	0
660	20240422	095800	23877020	7850	7850	7850	7850	0
661	20240422	095700	23877020	7850	7850	7850	7850	0
662	20240422	095600	23877020	7850	7850	7850	7850	2
663	20240422	095500	23861320	7850	7850	7850	7850	0
664	20240422	095400	23861320	7850	7850	7850	7850	0
665	20240422	095300	23861320	7850	7850	7850	7850	1
666	20240422	095200	23853470	7850	7850	7850	7850	0
667	20240422	095100	23853470	7850	7850	7850	7850	0
668	20240422	095000	23853470	7850	7850	7850	7850	0
669	20240422	094900	23853470	7850	7850	7850	7850	0
670	20240422	094800	23853470	7850	7850	7850	7850	0
671	20240422	094700	23853470	7850	7850	7850	7850	0
672	20240422	094600	23853470	7850	7850	7850	7850	0
673	20240422	094500	23853470	7850	7850	7850	7850	1
674	20240422	094400	23845620	7790	7790	7790	7790	0
675	20240422	094300	23845620	7790	7790	7790	7790	12
676	20240422	094200	23752140	7800	7800	7800	7800	0
677	20240422	094100	23752140	7800	7860	7860	7800	2
678	20240422	094000	23736480	7860	7860	7860	7860	2
679	20240422	093900	23720760	7860	7860	7860	7860	1
680	20240422	093800	23712900	7860	7880	7880	7860	2
681	20240422	093700	23697160	7900	7900	7900	7900	0
682	20240422	093600	23697160	7900	7900	7900	7900	0
683	20240422	093500	23697160	7900	7900	7900	7900	0
684	20240422	093400	23697160	7900	7900	7900	7900	0
685	20240422	093300	23697160	7900	7900	7900	7900	0
686	20240422	093200	23697160	7900	7900	7900	7900	0
687	20240422	093100	23697160	7900	7900	7900	7900	0
688	20240422	093000	23697160	7900	7900	7900	7900	0
689	20240422	092900	23697160	7900	7900	7900	7900	0
690	20240422	092800	23697160	7900	7900	7900	7900	7
691	20240422	092700	23641860	7900	7900	7900	7900	0
692	20240422	092600	23641860	7900	7900	7900	7900	13
693	20240422	092500	23539160	7900	7820	7900	7820	172
694	20240422	092400	22185140	7820	7800	7820	7770	91
695	20240422	092300	21477860	7810	7810	7810	7810	1
696	20240422	092200	21470050	7810	7810	7810	7810	0
697	20240422	092100	21470050	7810	7810	7810	7810	1
698	20240422	092000	21462240	7820	7770	7820	7770	2
699	20240422	091900	21446650	7770	7770	7770	7770	0
700	20240422	091800	21446650	7770	7770	7770	7770	20
701	20240422	091700	21291250	7770	7820	7820	7770	177
702	20240422	091600	19912110	7760	7760	7760	7760	0
703	20240422	091500	19912110	7760	7760	7760	7760	46
704	20240422	091400	19555150	7760	7760	7760	7760	0
705	20240422	091300	19555150	7760	7760	7760	7760	0
706	20240422	091200	19555150	7760	7760	7760	7760	78
707	20240422	091100	18949870	7760	7760	7760	7760	0
708	20240422	091000	18949870	7760	7760	7760	7760	47
709	20240422	090900	18585150	7750	7750	7750	7750	50
710	20240422	090800	18197650	7770	7770	7770	7770	0
711	20240422	090700	18197650	7770	7800	7820	7650	2320
712	20240422	090600	304790	7790	7790	7790	7790	0
713	20240422	090500	304790	7790	7790	7790	7790	0
714	20240422	090400	304790	7790	7790	7790	7790	0
715	20240422	090300	304790	7790	7790	7790	7790	0
716	20240422	090200	304790	7790	7810	7810	7790	27
717	20240422	090100	94320	7860	7860	7860	7860	0
718	20240422	090000	94320	7860	7860	7860	7860	12