KissMeData/049800/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193100	51851810	2710	2710	2710	2710	488
3	20240422	193000	51851810	2710	2710	2710	2710	0
4	20240422	192900	51851810	2710	2710	2710	2710	0
5	20240422	192800	51851810	2710	2710	2710	2710	0
6	20240422	192700	51851810	2710	2710	2710	2710	0
7	20240422	192600	51851810	2710	2710	2710	2710	0
8	20240422	192500	51851810	2710	2710	2710	2710	0
9	20240422	192400	51851810	2710	2710	2710	2710	0
10	20240422	192300	51851810	2710	2710	2710	2710	0
11	20240422	192200	51851810	2710	2710	2710	2710	0
12	20240422	192100	51851810	2710	2710	2710	2710	0
13	20240422	192000	51851810	2710	2710	2710	2710	0
14	20240422	191900	51851810	2710	2710	2710	2710	0
15	20240422	191800	51851810	2710	2710	2710	2710	0
16	20240422	191700	51851810	2710	2710	2710	2710	0
17	20240422	191600	51851810	2710	2710	2710	2710	0
18	20240422	191500	51851810	2710	2710	2710	2710	0
19	20240422	191400	51851810	2710	2710	2710	2710	0
20	20240422	191300	51851810	2710	2710	2710	2710	0
21	20240422	191200	51851810	2710	2710	2710	2710	0
22	20240422	191100	51851810	2710	2710	2710	2710	0
23	20240422	191000	51851810	2710	2710	2710	2710	0
24	20240422	190900	51851810	2710	2710	2710	2710	0
25	20240422	190800	51851810	2710	2710	2710	2710	0
26	20240422	190700	51851810	2710	2710	2710	2710	0
27	20240422	190600	51851810	2710	2710	2710	2710	0
28	20240422	190500	51851810	2710	2710	2710	2710	0
29	20240422	190400	51851810	2710	2710	2710	2710	0
30	20240422	190300	51851810	2710	2710	2710	2710	0
31	20240422	190200	51851810	2710	2710	2710	2710	0
32	20240422	190100	51851810	2710	2710	2710	2710	488
33	20240422	190000	51851810	2710	2710	2710	2710	0
34	20240422	185900	51851810	2710	2710	2710	2710	0
35	20240422	185800	51851810	2710	2710	2710	2710	0
36	20240422	185700	51851810	2710	2710	2710	2710	0
37	20240422	185600	51851810	2710	2710	2710	2710	0
38	20240422	185500	51851810	2710	2710	2710	2710	0
39	20240422	185400	51851810	2710	2710	2710	2710	0
40	20240422	185300	51851810	2710	2710	2710	2710	0
41	20240422	185200	51851810	2710	2710	2710	2710	0
42	20240422	185100	51851810	2710	2710	2710	2710	0
43	20240422	185000	51851810	2710	2710	2710	2710	0
44	20240422	184900	51851810	2710	2710	2710	2710	0
45	20240422	184800	51851810	2710	2710	2710	2710	0
46	20240422	184700	51851810	2710	2710	2710	2710	0
47	20240422	184600	51851810	2710	2710	2710	2710	0
48	20240422	184500	51851810	2710	2710	2710	2710	0
49	20240422	184400	51851810	2710	2710	2710	2710	0
50	20240422	184300	51851810	2710	2710	2710	2710	0
51	20240422	184200	51851810	2710	2710	2710	2710	0
52	20240422	184100	51851810	2710	2710	2710	2710	0
53	20240422	184000	51851810	2710	2710	2710	2710	0
54	20240422	183900	51851810	2710	2710	2710	2710	0
55	20240422	183800	51851810	2710	2710	2710	2710	0
56	20240422	183700	51851810	2710	2710	2710	2710	0
57	20240422	183600	51851810	2710	2710	2710	2710	0
58	20240422	183500	51851810	2710	2710	2710	2710	0
59	20240422	183400	51851810	2710	2710	2710	2710	0
60	20240422	183300	51851810	2710	2710	2710	2710	0
61	20240422	183200	51851810	2710	2710	2710	2710	0
62	20240422	183100	51851810	2710	2710	2710	2710	488
63	20240422	183000	51851810	2710	2710	2710	2710	0
64	20240422	182900	51851810	2710	2710	2710	2710	0
65	20240422	182800	51851810	2710	2710	2710	2710	0
66	20240422	182700	51851810	2710	2710	2710	2710	0
67	20240422	182600	51851810	2710	2710	2710	2710	0
68	20240422	182500	51851810	2710	2710	2710	2710	0
69	20240422	182400	51851810	2710	2710	2710	2710	0
70	20240422	182300	51851810	2710	2710	2710	2710	0
71	20240422	182200	51851810	2710	2710	2710	2710	0
72	20240422	182100	51851810	2710	2710	2710	2710	0
73	20240422	182000	51851810	2710	2710	2710	2710	0
74	20240422	181900	51851810	2710	2710	2710	2710	0
75	20240422	181800	51851810	2710	2710	2710	2710	0
76	20240422	181700	51851810	2710	2710	2710	2710	0
77	20240422	181600	51851810	2710	2710	2710	2710	0
78	20240422	181500	51851810	2710	2710	2710	2710	0
79	20240422	181400	51851810	2710	2710	2710	2710	0
80	20240422	181300	51851810	2710	2710	2710	2710	0
81	20240422	181200	51851810	2710	2710	2710	2710	0
82	20240422	181100	51851810	2710	2710	2710	2710	0
83	20240422	181000	51851810	2710	2710	2710	2710	0
84	20240422	180900	51851810	2710	2710	2710	2710	0
85	20240422	180800	51851810	2710	2710	2710	2710	0
86	20240422	180700	51851810	2710	2710	2710	2710	0
87	20240422	180600	51851810	2710	2710	2710	2710	0
88	20240422	180500	51851810	2710	2710	2710	2710	0
89	20240422	180400	51851810	2710	2710	2710	2710	0
90	20240422	180300	51851810	2710	2710	2710	2710	0
91	20240422	180200	51851810	2710	2710	2710	2710	0
92	20240422	180100	51851810	2710	2710	2710	2710	488
93	20240422	180000	51851810	2710	2710	2710	2710	0
94	20240422	175900	51851810	2710	2710	2710	2710	0
95	20240422	175800	51851810	2710	2710	2710	2710	0
96	20240422	175700	51851810	2710	2710	2710	2710	0
97	20240422	175600	51851810	2710	2710	2710	2710	0
98	20240422	175500	51851810	2710	2710	2710	2710	0
99	20240422	175400	51851810	2710	2710	2710	2710	0
100	20240422	175300	51851810	2710	2710	2710	2710	0
101	20240422	175200	51851810	2710	2710	2710	2710	0
102	20240422	175100	51851810	2710	2710	2710	2710	0
103	20240422	175000	51851810	2710	2710	2710	2710	0
104	20240422	174900	51851810	2710	2710	2710	2710	0
105	20240422	174800	51851810	2710	2710	2710	2710	0
106	20240422	174700	51851810	2710	2710	2710	2710	0
107	20240422	174600	51851810	2710	2710	2710	2710	0
108	20240422	174500	51851810	2710	2710	2710	2710	0
109	20240422	174400	51851810	2710	2710	2710	2710	0
110	20240422	174300	51851810	2710	2710	2710	2710	0
111	20240422	174200	51851810	2710	2710	2710	2710	0
112	20240422	174100	51851810	2710	2710	2710	2710	0
113	20240422	174000	51851810	2710	2710	2710	2710	0
114	20240422	173900	51851810	2710	2710	2710	2710	0
115	20240422	173800	51851810	2710	2710	2710	2710	0
116	20240422	173700	51851810	2710	2710	2710	2710	0
117	20240422	173600	51851810	2710	2710	2710	2710	0
118	20240422	173500	51851810	2710	2710	2710	2710	0
119	20240422	173400	51851810	2710	2710	2710	2710	0
120	20240422	173300	51851810	2710	2710	2710	2710	0
121	20240422	173200	51851810	2710	2710	2710	2710	0
122	20240422	173100	51851810	2710	2710	2710	2710	488
123	20240422	173000	51851810	2710	2710	2710	2710	0
124	20240422	172900	51851810	2710	2710	2710	2710	0
125	20240422	172800	51851810	2710	2710	2710	2710	0
126	20240422	172700	51851810	2710	2710	2710	2710	0
127	20240422	172600	51851810	2710	2710	2710	2710	0
128	20240422	172500	51851810	2710	2710	2710	2710	0
129	20240422	172400	51851810	2710	2710	2710	2710	0
130	20240422	172300	51851810	2710	2710	2710	2710	0
131	20240422	172200	51851810	2710	2710	2710	2710	0
132	20240422	172100	51851810	2710	2710	2710	2710	0
133	20240422	172000	51851810	2710	2710	2710	2710	0
134	20240422	171900	51851810	2710	2710	2710	2710	0
135	20240422	171800	51851810	2710	2710	2710	2710	0
136	20240422	171700	51851810	2710	2710	2710	2710	0
137	20240422	171600	51851810	2710	2710	2710	2710	0
138	20240422	171500	51851810	2710	2710	2710	2710	0
139	20240422	171400	51851810	2710	2710	2710	2710	0
140	20240422	171300	51851810	2710	2710	2710	2710	0
141	20240422	171200	51851810	2710	2710	2710	2710	0
142	20240422	171100	51851810	2710	2710	2710	2710	0
143	20240422	171000	51851810	2710	2710	2710	2710	0
144	20240422	170900	51851810	2710	2710	2710	2710	0
145	20240422	170800	51851810	2710	2710	2710	2710	0
146	20240422	170700	51851810	2710	2710	2710	2710	0
147	20240422	170600	51851810	2710	2710	2710	2710	0
148	20240422	170500	51851810	2710	2710	2710	2710	0
149	20240422	170400	51851810	2710	2710	2710	2710	0
150	20240422	170300	51851810	2710	2710	2710	2710	0
151	20240422	170200	51851810	2710	2710	2710	2710	0
152	20240422	170100	51851810	2710	2710	2710	2710	488
153	20240422	170000	51851810	2710	2710	2710	2710	0
154	20240422	165900	51851810	2710	2710	2710	2710	0
155	20240422	165800	51851810	2710	2710	2710	2710	0
156	20240422	165700	51851810	2710	2710	2710	2710	0
157	20240422	165600	51851810	2710	2710	2710	2710	0
158	20240422	165500	51851810	2710	2710	2710	2710	0
159	20240422	165400	51851810	2710	2710	2710	2710	0
160	20240422	165300	51851810	2710	2710	2710	2710	0
161	20240422	165200	51851810	2710	2710	2710	2710	0
162	20240422	165100	51851810	2710	2710	2710	2710	0
163	20240422	165000	51851810	2710	2710	2710	2710	0
164	20240422	164900	51851810	2710	2710	2710	2710	0
165	20240422	164800	51851810	2710	2710	2710	2710	0
166	20240422	164700	51851810	2710	2710	2710	2710	0
167	20240422	164600	51851810	2710	2710	2710	2710	0
168	20240422	164500	51851810	2710	2710	2710	2710	0
169	20240422	164400	51851810	2710	2710	2710	2710	0
170	20240422	164300	51851810	2710	2710	2710	2710	0
171	20240422	164200	51851810	2710	2710	2710	2710	0
172	20240422	164100	51851810	2710	2710	2710	2710	0
173	20240422	164000	51851810	2710	2710	2710	2710	0
174	20240422	163900	51851810	2710	2710	2710	2710	0
175	20240422	163800	51851810	2710	2710	2710	2710	0
176	20240422	163700	51851810	2710	2710	2710	2710	0
177	20240422	163600	51851810	2710	2710	2710	2710	0
178	20240422	163500	51851810	2710	2710	2710	2710	0
179	20240422	163400	51851810	2710	2710	2710	2710	0
180	20240422	163300	51851810	2710	2710	2710	2710	0
181	20240422	163200	51851810	2710	2710	2710	2710	0
182	20240422	163100	51851810	2710	2710	2710	2710	488
183	20240422	163000	51851810	2710	2710	2710	2710	0
184	20240422	162900	51851810	2710	2710	2710	2710	0
185	20240422	162800	51851810	2710	2710	2710	2710	0
186	20240422	162700	51851810	2710	2710	2710	2710	0
187	20240422	162600	51851810	2710	2710	2710	2710	0
188	20240422	162500	51851810	2710	2710	2710	2710	0
189	20240422	162400	51851810	2710	2710	2710	2710	0
190	20240422	162300	51851810	2710	2710	2710	2710	0
191	20240422	162200	51851810	2710	2710	2710	2710	0
192	20240422	162100	51851810	2710	2710	2710	2710	0
193	20240422	162000	51851810	2710	2710	2710	2710	0
194	20240422	161900	51851810	2710	2710	2710	2710	0
195	20240422	161800	51851810	2710	2710	2710	2710	0
196	20240422	161700	51851810	2710	2710	2710	2710	0
197	20240422	161600	51851810	2710	2710	2710	2710	0
198	20240422	161500	51851810	2710	2710	2710	2710	0
199	20240422	161400	51851810	2710	2710	2710	2710	0
200	20240422	161300	51851810	2710	2710	2710	2710	0
201	20240422	161200	51851810	2710	2710	2710	2710	0
202	20240422	161100	51851810	2710	2710	2710	2710	0
203	20240422	161000	51851810	2710	2710	2710	2710	0
204	20240422	160900	51851810	2710	2710	2710	2710	0
205	20240422	160800	51851810	2710	2710	2710	2710	0
206	20240422	160700	51851810	2710	2710	2710	2710	0
207	20240422	160600	51851810	2710	2710	2710	2710	0
208	20240422	160500	51851810	2710	2710	2710	2710	0
209	20240422	160400	51851810	2710	2710	2710	2710	0
210	20240422	160300	51851810	2710	2710	2710	2710	0
211	20240422	160200	51851810	2710	2710	2710	2710	0
212	20240422	160100	51851810	2710	2710	2710	2710	488
213	20240422	160000	51851810	2710	2710	2710	2710	0
214	20240422	155900	51851810	2710	2710	2710	2710	0
215	20240422	155800	51851810	2710	2710	2710	2710	0
216	20240422	155700	51851810	2710	2710	2710	2710	0
217	20240422	155600	51851810	2710	2710	2710	2710	0
218	20240422	155500	51851810	2710	2710	2710	2710	0
219	20240422	155400	51851810	2710	2710	2710	2710	0
220	20240422	155300	51851810	2710	2710	2710	2710	0
221	20240422	155200	51851810	2710	2710	2710	2710	0
222	20240422	155100	51851810	2710	2710	2710	2710	0
223	20240422	155000	51851810	2710	2710	2710	2710	0
224	20240422	154900	51851810	2710	2710	2710	2710	0
225	20240422	154800	51851810	2710	2710	2710	2710	0
226	20240422	154700	51851810	2710	2710	2710	2710	0
227	20240422	154600	51851810	2710	2710	2710	2710	0
228	20240422	154500	51851810	2710	2710	2710	2710	0
229	20240422	154400	51851810	2710	2710	2710	2710	0
230	20240422	154300	51851810	2710	2710	2710	2710	0
231	20240422	154200	51851810	2710	2710	2710	2710	0
232	20240422	154100	51851810	2710	2710	2710	2710	0
233	20240422	154000	51851810	2710	2710	2710	2710	0
234	20240422	153900	51851810	2710	2710	2710	2710	0
235	20240422	153800	51851810	2710	2710	2710	2710	0
236	20240422	153700	51851810	2710	2710	2710	2710	0
237	20240422	153600	51851810	2710	2710	2710	2710	0
238	20240422	153500	51851810	2710	2710	2710	2710	0
239	20240422	153400	51851810	2710	2710	2710	2710	0
240	20240422	153300	51851810	2710	2710	2710	2710	0
241	20240422	153200	51851810	2710	2710	2710	2710	0
242	20240422	153100	51851810	2710	2710	2710	2710	488
243	20240422	153000	51851810	2710	2710	2710	2710	488
244	20240422	152900	50529330	2735	2735	2735	2735	0
245	20240422	152800	50529330	2735	2735	2735	2735	0
246	20240422	152700	50529330	2735	2735	2735	2735	0
247	20240422	152600	50529330	2735	2735	2735	2735	0
248	20240422	152500	50529330	2735	2735	2735	2735	0
249	20240422	152400	50529330	2735	2735	2735	2735	0
250	20240422	152300	50529330	2735	2735	2735	2735	0
251	20240422	152200	50529330	2735	2735	2735	2735	0
252	20240422	152100	50529330	2735	2735	2735	2735	0
253	20240422	152000	50529330	2735	2735	2735	2735	0
254	20240422	151900	50529330	2735	2735	2735	2735	0
255	20240422	151800	50529330	2735	2735	2735	2735	36
256	20240422	151700	50430870	2735	2735	2735	2735	0
257	20240422	151600	50430870	2735	2710	2735	2710	13
258	20240422	151500	50395490	2735	2735	2735	2735	10
259	20240422	151400	50368140	2735	2735	2735	2735	5
260	20240422	151300	50354465	2730	2730	2730	2730	18
261	20240422	151200	50305325	2735	2730	2735	2730	49
262	20240422	151100	50171535	2730	2730	2730	2730	8
263	20240422	151000	50149695	2730	2730	2730	2730	18
264	20240422	150900	50100555	2730	2730	2730	2730	4
265	20240422	150800	50089635	2700	2735	2735	2700	168
266	20240422	150700	49632965	2735	2735	2735	2735	6
267	20240422	150600	49616555	2730	2730	2730	2730	49
268	20240422	150500	49482785	2735	2735	2735	2735	115
269	20240422	150400	49168260	2730	2730	2730	2730	10
270	20240422	150300	49140960	2735	2735	2735	2735	8
271	20240422	150200	49119080	2735	2735	2735	2735	6
272	20240422	150100	49102670	2735	2735	2735	2735	10
273	20240422	150000	49075320	2725	2735	2735	2725	107
274	20240422	145900	48783545	2735	2735	2735	2730	8
275	20240422	145800	48761680	2735	2730	2735	2730	10
276	20240422	145700	48734340	2735	2735	2740	2735	56
277	20240422	145600	48581135	2730	2730	2735	2730	52
278	20240422	145500	48439165	2730	2730	2730	2730	8
279	20240422	145400	48417325	2730	2730	2730	2730	15
280	20240422	145300	48376375	2730	2730	2730	2730	9
281	20240422	145200	48351805	2730	2730	2730	2730	5
282	20240422	145100	48338155	2730	2730	2730	2730	11
283	20240422	145000	48308125	2730	2730	2730	2730	4
284	20240422	144900	48297205	2730	2730	2730	2730	15
285	20240422	144800	48256255	2725	2730	2730	2725	13
286	20240422	144700	48220780	2730	2730	2730	2730	4
287	20240422	144600	48209860	2730	2730	2730	2730	10
288	20240422	144500	48182560	2730	2730	2730	2730	5
289	20240422	144400	48168910	2730	2730	2730	2730	15
290	20240422	144300	48127960	2730	2730	2730	2730	7
291	20240422	144200	48108850	2730	2730	2730	2730	7
292	20240422	144100	48089740	2730	2730	2730	2730	9
293	20240422	144000	48065170	2725	2725	2725	2725	2
294	20240422	143900	48059720	2725	2725	2725	2725	210
295	20240422	143800	47487470	2725	2715	2725	2715	119
296	20240422	143700	47163815	2710	2710	2710	2710	1
297	20240422	143600	47161105	2715	2715	2715	2715	10
298	20240422	143500	47133955	2710	2715	2715	2710	6
299	20240422	143400	47117670	2705	2705	2705	2705	1
300	20240422	143300	47114965	2715	2715	2715	2715	0
301	20240422	143200	47114965	2715	2715	2715	2715	0
302	20240422	143100	47114965	2715	2715	2715	2715	0
303	20240422	143000	47114965	2715	2715	2715	2715	0
304	20240422	142900	47114965	2715	2715	2715	2715	0
305	20240422	142800	47114965	2715	2715	2715	2715	0
306	20240422	142700	47114965	2715	2715	2715	2715	0
307	20240422	142600	47114965	2715	2715	2715	2715	0
308	20240422	142500	47114965	2715	2715	2715	2715	0
309	20240422	142400	47114965	2715	2715	2715	2715	0
310	20240422	142300	47114965	2715	2715	2715	2715	1
311	20240422	142200	47112250	2700	2705	2705	2700	700
312	20240422	142100	45219170	2715	2715	2715	2715	0
313	20240422	142000	45219170	2715	2715	2715	2715	0
314	20240422	141900	45219170	2715	2715	2715	2715	0
315	20240422	141800	45219170	2715	2715	2715	2715	0
316	20240422	141700	45219170	2715	2715	2715	2715	136
317	20240422	141600	44849930	2710	2710	2710	2710	45
318	20240422	141500	44727980	2710	2710	2710	2710	0
319	20240422	141400	44727980	2710	2710	2710	2710	1
320	20240422	141300	44725270	2705	2705	2705	2705	0
321	20240422	141200	44725270	2705	2705	2705	2705	0
322	20240422	141100	44725270	2705	2705	2705	2705	0
323	20240422	141000	44725270	2705	2705	2705	2705	916
324	20240422	140900	42247490	2705	2705	2705	2705	490
325	20240422	140800	40922040	2705	2705	2705	2705	0
326	20240422	140700	40922040	2705	2705	2705	2705	147
327	20240422	140600	40524405	2705	2705	2705	2705	0
328	20240422	140500	40524405	2705	2705	2705	2705	0
329	20240422	140400	40524405	2705	2705	2705	2705	0
330	20240422	140300	40524405	2705	2705	2705	2705	0
331	20240422	140200	40524405	2705	2705	2705	2705	61
332	20240422	140100	40359400	2705	2705	2705	2705	0
333	20240422	140000	40359400	2705	2705	2705	2705	0
334	20240422	135900	40359400	2705	2705	2705	2705	0
335	20240422	135800	40359400	2705	2705	2705	2705	0
336	20240422	135700	40359400	2705	2705	2705	2705	0
337	20240422	135600	40359400	2705	2705	2705	2705	0
338	20240422	135500	40359400	2705	2705	2705	2705	3
339	20240422	135400	40351285	2700	2700	2700	2700	150
340	20240422	135300	39946285	2700	2700	2700	2700	0
341	20240422	135200	39946285	2700	2700	2700	2700	0
342	20240422	135100	39946285	2700	2700	2700	2700	0
343	20240422	135000	39946285	2700	2700	2700	2700	0
344	20240422	134900	39946285	2700	2700	2700	2700	0
345	20240422	134800	39946285	2700	2700	2700	2700	0
346	20240422	134700	39946285	2700	2700	2700	2700	23
347	20240422	134600	39884185	2700	2700	2700	2700	0
348	20240422	134500	39884185	2700	2700	2700	2700	0
349	20240422	134400	39884185	2700	2700	2700	2700	0
350	20240422	134300	39884185	2700	2700	2700	2700	0
351	20240422	134200	39884185	2700	2700	2700	2700	0
352	20240422	134100	39884185	2700	2700	2700	2700	10
353	20240422	134000	39857185	2705	2705	2705	2705	1
354	20240422	133900	39854480	2705	2705	2705	2705	0
355	20240422	133800	39854480	2705	2705	2705	2705	0
356	20240422	133700	39854480	2705	2705	2705	2705	0
357	20240422	133600	39854480	2705	2705	2705	2705	0
358	20240422	133500	39854480	2705	2705	2705	2705	4
359	20240422	133400	39843660	2700	2700	2700	2700	0
360	20240422	133300	39843660	2700	2700	2700	2700	0
361	20240422	133200	39843660	2700	2700	2700	2700	0
362	20240422	133100	39843660	2700	2700	2700	2700	0
363	20240422	133000	39843660	2700	2700	2700	2700	0
364	20240422	132900	39843660	2700	2700	2700	2700	0
365	20240422	132800	39843660	2700	2700	2700	2700	0
366	20240422	132700	39843660	2700	2700	2700	2700	0
367	20240422	132600	39843660	2700	2700	2700	2700	0
368	20240422	132500	39843660	2700	2700	2700	2700	0
369	20240422	132400	39843660	2700	2700	2700	2700	0
370	20240422	132300	39843660	2700	2700	2700	2700	0
371	20240422	132200	39843660	2700	2700	2700	2700	0
372	20240422	132100	39843660	2700	2700	2700	2700	0
373	20240422	132000	39843660	2700	2700	2700	2700	0
374	20240422	131900	39843660	2700	2700	2700	2700	0
375	20240422	131800	39843660	2700	2700	2700	2700	0
376	20240422	131700	39843660	2700	2700	2700	2700	0
377	20240422	131600	39843660	2700	2700	2700	2700	0
378	20240422	131500	39843660	2700	2700	2700	2700	0
379	20240422	131400	39843660	2700	2700	2700	2700	0
380	20240422	131300	39843660	2700	2700	2700	2700	0
381	20240422	131200	39843660	2700	2700	2700	2700	0
382	20240422	131100	39843660	2700	2700	2700	2700	0
383	20240422	131000	39843660	2700	2700	2700	2700	0
384	20240422	130900	39843660	2700	2700	2700	2700	0
385	20240422	130800	39843660	2700	2700	2700	2700	0
386	20240422	130700	39843660	2700	2700	2700	2700	0
387	20240422	130600	39843660	2700	2700	2700	2700	0
388	20240422	130500	39843660	2700	2700	2700	2700	0
389	20240422	130400	39843660	2700	2700	2700	2700	0
390	20240422	130300	39843660	2700	2700	2700	2700	0
391	20240422	130200	39843660	2700	2700	2700	2700	0
392	20240422	130100	39843660	2700	2700	2700	2700	0
393	20240422	130000	39843660	2700	2700	2700	2700	0
394	20240422	125900	39843660	2700	2700	2700	2700	0
395	20240422	125800	39843660	2700	2700	2700	2700	0
396	20240422	125700	39843660	2700	2700	2700	2700	20
397	20240422	125600	39789660	2705	2705	2705	2705	0
398	20240422	125500	39789660	2705	2705	2705	2705	0
399	20240422	125400	39789660	2705	2705	2705	2705	0
400	20240422	125300	39789660	2705	2705	2705	2705	0
401	20240422	125200	39789660	2705	2705	2705	2705	382
402	20240422	125100	38756350	2705	2705	2705	2705	0
403	20240422	125000	38756350	2705	2705	2705	2705	0
404	20240422	124900	38756350	2705	2705	2705	2705	0
405	20240422	124800	38756350	2705	2705	2705	2705	0
406	20240422	124700	38756350	2705	2705	2705	2705	301
407	20240422	124600	37942145	2700	2700	2700	2700	0
408	20240422	124500	37942145	2700	2700	2700	2700	0
409	20240422	124400	37942145	2700	2700	2700	2700	0
410	20240422	124300	37942145	2700	2700	2700	2700	0
411	20240422	124200	37942145	2700	2700	2705	2700	13
412	20240422	124100	37906995	2670	2670	2670	2670	1608
413	20240422	124000	33613635	2675	2675	2675	2675	0
414	20240422	123900	33613635	2675	2675	2675	2675	100
415	20240422	123800	33346135	2675	2675	2675	2675	8
416	20240422	123700	33324735	2705	2705	2705	2705	0
417	20240422	123600	33324735	2705	2705	2705	2705	0
418	20240422	123500	33324735	2705	2705	2705	2705	0
419	20240422	123400	33324735	2705	2705	2705	2705	0
420	20240422	123300	33324735	2705	2705	2705	2705	2
421	20240422	123200	33319325	2695	2695	2695	2695	0
422	20240422	123100	33319325	2695	2690	2695	2690	3
423	20240422	123000	33311245	2675	2675	2675	2675	651
424	20240422	122900	31569820	2700	2700	2700	2700	0
425	20240422	122800	31569820	2700	2700	2700	2700	0
426	20240422	122700	31569820	2700	2700	2700	2700	0
427	20240422	122600	31569820	2700	2700	2700	2700	0
428	20240422	122500	31569820	2700	2700	2700	2700	0
429	20240422	122400	31569820	2700	2700	2700	2700	0
430	20240422	122300	31569820	2700	2700	2700	2700	0
431	20240422	122200	31569820	2700	2695	2700	2665	1004
432	20240422	122100	28876255	2700	2700	2700	2700	0
433	20240422	122000	28876255	2700	2700	2700	2700	0
434	20240422	121900	28876255	2700	2700	2700	2700	0
435	20240422	121800	28876255	2700	2705	2705	2700	455
436	20240422	121700	27647495	2710	2710	2710	2710	0
437	20240422	121600	27647495	2710	2710	2710	2710	0
438	20240422	121500	27647495	2710	2710	2710	2710	3
439	20240422	121400	27639365	2710	2710	2710	2710	0
440	20240422	121300	27639365	2710	2710	2710	2710	0
441	20240422	121200	27639365	2710	2710	2710	2710	0
442	20240422	121100	27639365	2710	2710	2710	2710	0
443	20240422	121000	27639365	2710	2710	2710	2710	0
444	20240422	120900	27639365	2710	2710	2710	2710	0
445	20240422	120800	27639365	2710	2710	2710	2710	0
446	20240422	120700	27639365	2710	2710	2710	2710	0
447	20240422	120600	27639365	2710	2710	2710	2710	0
448	20240422	120500	27639365	2710	2710	2710	2710	1
449	20240422	120400	27636655	2715	2715	2715	2715	0
450	20240422	120300	27636655	2715	2715	2715	2715	0
451	20240422	120200	27636655	2715	2715	2715	2715	0
452	20240422	120100	27636655	2715	2715	2715	2715	0
453	20240422	120000	27636655	2715	2715	2715	2715	0
454	20240422	115900	27636655	2715	2715	2715	2715	0
455	20240422	115800	27636655	2715	2715	2715	2715	0
456	20240422	115700	27636655	2715	2715	2715	2715	0
457	20240422	115600	27636655	2715	2715	2715	2715	0
458	20240422	115500	27636655	2715	2715	2715	2715	0
459	20240422	115400	27636655	2715	2715	2715	2715	0
460	20240422	115300	27636655	2715	2715	2715	2715	0
461	20240422	115200	27636655	2715	2715	2715	2715	0
462	20240422	115100	27636655	2715	2715	2715	2715	0
463	20240422	115000	27636655	2715	2715	2715	2715	0
464	20240422	114900	27636655	2715	2715	2715	2715	0
465	20240422	114800	27636655	2715	2715	2715	2715	0
466	20240422	114700	27636655	2715	2715	2715	2715	0
467	20240422	114600	27636655	2715	2715	2715	2715	37
468	20240422	114500	27536200	2715	2715	2715	2715	0
469	20240422	114400	27536200	2715	2715	2715	2715	0
470	20240422	114300	27536200	2715	2715	2715	2715	0
471	20240422	114200	27536200	2715	2715	2715	2715	0
472	20240422	114100	27536200	2715	2715	2715	2715	0
473	20240422	114000	27536200	2715	2715	2715	2715	0
474	20240422	113900	27536200	2715	2715	2715	2715	0
475	20240422	113800	27536200	2715	2715	2715	2715	0
476	20240422	113700	27536200	2715	2715	2715	2715	0
477	20240422	113600	27536200	2715	2715	2715	2715	0
478	20240422	113500	27536200	2715	2715	2715	2715	1
479	20240422	113400	27533485	2700	2700	2700	2700	0
480	20240422	113300	27533485	2700	2700	2700	2700	146
481	20240422	113200	27139285	2700	2700	2700	2700	0
482	20240422	113100	27139285	2700	2700	2700	2700	0
483	20240422	113000	27139285	2700	2700	2700	2700	0
484	20240422	112900	27139285	2700	2700	2700	2700	4
485	20240422	112800	27128485	2700	2700	2700	2700	6
486	20240422	112700	27112285	2700	2700	2700	2700	3
487	20240422	112600	27104185	2700	2700	2700	2700	4
488	20240422	112500	27093385	2700	2700	2700	2700	0
489	20240422	112400	27093385	2700	2700	2700	2700	0
490	20240422	112300	27093385	2700	2700	2700	2700	0
491	20240422	112200	27093385	2700	2700	2700	2700	0
492	20240422	112100	27093385	2700	2700	2700	2700	0
493	20240422	112000	27093385	2700	2700	2700	2700	0
494	20240422	111900	27093385	2700	2700	2700	2700	0
495	20240422	111800	27093385	2700	2700	2700	2700	0
496	20240422	111700	27093385	2700	2700	2700	2700	0
497	20240422	111600	27093385	2700	2700	2700	2700	0
498	20240422	111500	27093385	2700	2700	2700	2700	0
499	20240422	111400	27093385	2700	2700	2700	2700	0
500	20240422	111300	27093385	2700	2700	2700	2700	0
501	20240422	111200	27093385	2700	2700	2700	2700	0
502	20240422	111100	27093385	2700	2700	2700	2700	0
503	20240422	111000	27093385	2700	2700	2700	2700	2
504	20240422	110900	27087985	2695	2695	2695	2695	0
505	20240422	110800	27087985	2695	2695	2695	2695	0
506	20240422	110700	27087985	2695	2695	2695	2695	0
507	20240422	110600	27087985	2695	2695	2695	2695	0
508	20240422	110500	27087985	2695	2695	2695	2695	0
509	20240422	110400	27087985	2695	2695	2695	2695	0
510	20240422	110300	27087985	2695	2695	2695	2695	0
511	20240422	110200	27087985	2695	2695	2695	2695	0
512	20240422	110100	27087985	2695	2695	2695	2695	0
513	20240422	110000	27087985	2695	2695	2695	2695	0
514	20240422	105900	27087985	2695	2695	2695	2695	0
515	20240422	105800	27087985	2695	2695	2695	2695	0
516	20240422	105700	27087985	2695	2695	2695	2695	0
517	20240422	105600	27087985	2695	2695	2695	2695	0
518	20240422	105500	27087985	2695	2695	2695	2695	0
519	20240422	105400	27087985	2695	2695	2695	2695	0
520	20240422	105300	27087985	2695	2695	2695	2695	0
521	20240422	105200	27087985	2695	2695	2695	2695	60
522	20240422	105100	26926285	2695	2695	2695	2695	0
523	20240422	105000	26926285	2695	2695	2695	2695	7
524	20240422	104900	26907420	2685	2690	2690	2685	33
525	20240422	104800	26818680	2695	2695	2695	2695	0
526	20240422	104700	26818680	2695	2695	2695	2695	0
527	20240422	104600	26818680	2695	2695	2695	2695	0
528	20240422	104500	26818680	2695	2695	2695	2695	0
529	20240422	104400	26818680	2695	2695	2695	2695	20
530	20240422	104300	26764780	2695	2695	2695	2695	0
531	20240422	104200	26764780	2695	2695	2695	2695	0
532	20240422	104100	26764780	2695	2695	2695	2695	0
533	20240422	104000	26764780	2695	2695	2695	2695	0
534	20240422	103900	26764780	2695	2695	2695	2695	0
535	20240422	103800	26764780	2695	2695	2695	2695	3
536	20240422	103700	26756695	2700	2700	2700	2700	0
537	20240422	103600	26756695	2700	2700	2700	2700	0
538	20240422	103500	26756695	2700	2700	2700	2700	0
539	20240422	103400	26756695	2700	2700	2700	2700	856
540	20240422	103300	24445495	2720	2720	2720	2720	0
541	20240422	103200	24445495	2720	2720	2720	2720	0
542	20240422	103100	24445495	2720	2720	2720	2720	0
543	20240422	103000	24445495	2720	2720	2720	2720	0
544	20240422	102900	24445495	2720	2720	2720	2720	0
545	20240422	102800	24445495	2720	2720	2720	2720	0
546	20240422	102700	24445495	2720	2720	2720	2720	0
547	20240422	102600	24445495	2720	2720	2720	2720	0
548	20240422	102500	24445495	2720	2720	2720	2720	3
549	20240422	102400	24437335	2710	2710	2710	2710	0
550	20240422	102300	24437335	2710	2710	2710	2710	0
551	20240422	102200	24437335	2710	2710	2710	2710	0
552	20240422	102100	24437335	2710	2695	2710	2695	381
553	20240422	102000	23410485	2690	2690	2690	2690	10
554	20240422	101900	23383585	2695	2695	2695	2695	10
555	20240422	101800	23356635	2695	2695	2695	2695	0
556	20240422	101700	23356635	2695	2695	2695	2695	0
557	20240422	101600	23356635	2695	2695	2695	2695	13
558	20240422	101500	23321600	2690	2690	2690	2690	0
559	20240422	101400	23321600	2690	2690	2690	2690	0
560	20240422	101300	23321600	2690	2690	2690	2690	0
561	20240422	101200	23321600	2690	2690	2690	2690	0
562	20240422	101100	23321600	2690	2690	2690	2690	0
563	20240422	101000	23321600	2690	2690	2690	2690	0
564	20240422	100900	23321600	2690	2690	2690	2690	0
565	20240422	100800	23321600	2690	2690	2690	2690	0
566	20240422	100700	23321600	2690	2690	2690	2690	0
567	20240422	100600	23321600	2690	2690	2690	2690	1
568	20240422	100500	23318910	2695	2690	2695	2690	2
569	20240422	100400	23313525	2695	2695	2695	2695	0
570	20240422	100300	23313525	2695	2695	2695	2695	5
571	20240422	100200	23300050	2695	2695	2695	2695	3
572	20240422	100100	23291965	2690	2690	2690	2690	0
573	20240422	100000	23291965	2690	2695	2695	2690	16
574	20240422	095900	23248895	2695	2695	2695	2695	4
575	20240422	095800	23238115	2685	2685	2685	2685	17
576	20240422	095700	23192470	2680	2680	2680	2675	34
577	20240422	095600	23101370	2680	2680	2680	2680	1
578	20240422	095500	23098690	2670	2680	2680	2650	424
579	20240422	095400	21969770	2685	2685	2685	2685	5
580	20240422	095300	21956345	2685	2685	2685	2685	17
581	20240422	095200	21910700	2685	2685	2685	2685	1
582	20240422	095100	21908015	2685	2690	2695	2680	108
583	20240422	095000	21617275	2695	2670	2695	2670	1097
584	20240422	094900	18688260	2680	2680	2680	2680	3
585	20240422	094800	18680220	2700	2700	2700	2700	0
586	20240422	094700	18680220	2700	2700	2700	2700	0
587	20240422	094600	18680220	2700	2700	2700	2700	0
588	20240422	094500	18680220	2700	2700	2700	2700	0
589	20240422	094400	18680220	2700	2700	2700	2700	0
590	20240422	094300	18680220	2700	2700	2700	2700	1
591	20240422	094200	18677520	2705	2705	2705	2705	0
592	20240422	094100	18677520	2705	2705	2705	2705	0
593	20240422	094000	18677520	2705	2705	2705	2705	0
594	20240422	093900	18677520	2705	2710	2710	2700	1457
595	20240422	093800	14742730	2715	2715	2715	2715	0
596	20240422	093700	14742730	2715	2715	2715	2715	0
597	20240422	093600	14742730	2715	2715	2715	2715	0
598	20240422	093500	14742730	2715	2715	2715	2715	0
599	20240422	093400	14742730	2715	2715	2715	2715	0
600	20240422	093300	14742730	2715	2715	2715	2715	0
601	20240422	093200	14742730	2715	2720	2720	2715	726
602	20240422	093100	12771070	2725	2725	2725	2725	0
603	20240422	093000	12771070	2725	2725	2725	2725	3
604	20240422	092900	12762895	2725	2725	2725	2725	1
605	20240422	092800	12760170	2725	2725	2725	2725	0
606	20240422	092700	12760170	2725	2725	2725	2725	0
607	20240422	092600	12760170	2725	2725	2725	2725	0
608	20240422	092500	12760170	2725	2720	2725	2720	74
609	20240422	092400	12558845	2720	2720	2720	2720	0
610	20240422	092300	12558845	2720	2720	2720	2720	100
611	20240422	092200	12286845	2725	2725	2725	2725	0
612	20240422	092100	12286845	2725	2725	2725	2725	0
613	20240422	092000	12286845	2725	2725	2725	2725	272
614	20240422	091900	11545645	2725	2725	2725	2725	0
615	20240422	091800	11545645	2725	2725	2725	2725	1
616	20240422	091700	11542920	2720	2720	2720	2720	0
617	20240422	091600	11542920	2720	2720	2720	2720	0
618	20240422	091500	11542920	2720	2720	2720	2720	202
619	20240422	091400	10993480	2720	2720	2720	2720	0
620	20240422	091300	10993480	2720	2720	2720	2720	10
621	20240422	091200	10966280	2720	2720	2720	2720	0
622	20240422	091100	10966280	2720	2720	2720	2720	0
623	20240422	091000	10966280	2720	2715	2720	2715	51
624	20240422	090900	10827810	2710	2710	2710	2710	0
625	20240422	090800	10827810	2710	2710	2710	2710	1418
626	20240422	090700	6985030	2705	2705	2705	2705	20
627	20240422	090600	6930930	2710	2710	2710	2710	0
628	20240422	090500	6930930	2710	2710	2710	2710	3
629	20240422	090400	6922800	2700	2700	2700	2700	0
630	20240422	090300	6922800	2700	2700	2700	2700	0
631	20240422	090200	6922800	2700	2700	2700	2700	0
632	20240422	090100	6922800	2700	2700	2700	2700	7
633	20240422	090000	6903900	2700	2700	2700	2700	2557