KissMeData/013870/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185900	48438035	4235	4235	4235	4235	173
3	20240422	185800	48438035	4235	4235	4235	4235	0
4	20240422	185700	48438035	4235	4235	4235	4235	0
5	20240422	185600	48438035	4235	4235	4235	4235	0
6	20240422	185500	48438035	4235	4235	4235	4235	0
7	20240422	185400	48438035	4235	4235	4235	4235	0
8	20240422	185300	48438035	4235	4235	4235	4235	0
9	20240422	185200	48438035	4235	4235	4235	4235	0
10	20240422	185100	48438035	4235	4235	4235	4235	0
11	20240422	185000	48438035	4235	4235	4235	4235	0
12	20240422	184900	48438035	4235	4235	4235	4235	0
13	20240422	184800	48438035	4235	4235	4235	4235	0
14	20240422	184700	48438035	4235	4235	4235	4235	0
15	20240422	184600	48438035	4235	4235	4235	4235	0
16	20240422	184500	48438035	4235	4235	4235	4235	0
17	20240422	184400	48438035	4235	4235	4235	4235	0
18	20240422	184300	48438035	4235	4235	4235	4235	0
19	20240422	184200	48438035	4235	4235	4235	4235	0
20	20240422	184100	48438035	4235	4235	4235	4235	0
21	20240422	184000	48438035	4235	4235	4235	4235	0
22	20240422	183900	48438035	4235	4235	4235	4235	0
23	20240422	183800	48438035	4235	4235	4235	4235	0
24	20240422	183700	48438035	4235	4235	4235	4235	0
25	20240422	183600	48438035	4235	4235	4235	4235	0
26	20240422	183500	48438035	4235	4235	4235	4235	0
27	20240422	183400	48438035	4235	4235	4235	4235	0
28	20240422	183300	48438035	4235	4235	4235	4235	0
29	20240422	183200	48438035	4235	4235	4235	4235	0
30	20240422	183100	48438035	4235	4235	4235	4235	0
31	20240422	183000	48438035	4235	4235	4235	4235	0
32	20240422	182900	48438035	4235	4235	4235	4235	173
33	20240422	182800	48438035	4235	4235	4235	4235	0
34	20240422	182700	48438035	4235	4235	4235	4235	0
35	20240422	182600	48438035	4235	4235	4235	4235	0
36	20240422	182500	48438035	4235	4235	4235	4235	0
37	20240422	182400	48438035	4235	4235	4235	4235	0
38	20240422	182300	48438035	4235	4235	4235	4235	0
39	20240422	182200	48438035	4235	4235	4235	4235	0
40	20240422	182100	48438035	4235	4235	4235	4235	0
41	20240422	182000	48438035	4235	4235	4235	4235	0
42	20240422	181900	48438035	4235	4235	4235	4235	0
43	20240422	181800	48438035	4235	4235	4235	4235	0
44	20240422	181700	48438035	4235	4235	4235	4235	0
45	20240422	181600	48438035	4235	4235	4235	4235	0
46	20240422	181500	48438035	4235	4235	4235	4235	0
47	20240422	181400	48438035	4235	4235	4235	4235	0
48	20240422	181300	48438035	4235	4235	4235	4235	0
49	20240422	181200	48438035	4235	4235	4235	4235	0
50	20240422	181100	48438035	4235	4235	4235	4235	0
51	20240422	181000	48438035	4235	4235	4235	4235	0
52	20240422	180900	48438035	4235	4235	4235	4235	0
53	20240422	180800	48438035	4235	4235	4235	4235	0
54	20240422	180700	48438035	4235	4235	4235	4235	0
55	20240422	180600	48438035	4235	4235	4235	4235	0
56	20240422	180500	48438035	4235	4235	4235	4235	0
57	20240422	180400	48438035	4235	4235	4235	4235	0
58	20240422	180300	48438035	4235	4235	4235	4235	0
59	20240422	180200	48438035	4235	4235	4235	4235	0
60	20240422	180100	48438035	4235	4235	4235	4235	0
61	20240422	180000	48438035	4235	4235	4235	4235	0
62	20240422	175900	48438035	4235	4235	4235	4235	173
63	20240422	175800	48438035	4235	4235	4235	4235	0
64	20240422	175700	48438035	4235	4235	4235	4235	0
65	20240422	175600	48438035	4235	4235	4235	4235	0
66	20240422	175500	48438035	4235	4235	4235	4235	0
67	20240422	175400	48438035	4235	4235	4235	4235	0
68	20240422	175300	48438035	4235	4235	4235	4235	0
69	20240422	175200	48438035	4235	4235	4235	4235	0
70	20240422	175100	48438035	4235	4235	4235	4235	0
71	20240422	175000	48438035	4235	4235	4235	4235	0
72	20240422	174900	48438035	4235	4235	4235	4235	0
73	20240422	174800	48438035	4235	4235	4235	4235	0
74	20240422	174700	48438035	4235	4235	4235	4235	0
75	20240422	174600	48438035	4235	4235	4235	4235	0
76	20240422	174500	48438035	4235	4235	4235	4235	0
77	20240422	174400	48438035	4235	4235	4235	4235	0
78	20240422	174300	48438035	4235	4235	4235	4235	0
79	20240422	174200	48438035	4235	4235	4235	4235	0
80	20240422	174100	48438035	4235	4235	4235	4235	0
81	20240422	174000	48438035	4235	4235	4235	4235	0
82	20240422	173900	48438035	4235	4235	4235	4235	0
83	20240422	173800	48438035	4235	4235	4235	4235	0
84	20240422	173700	48438035	4235	4235	4235	4235	0
85	20240422	173600	48438035	4235	4235	4235	4235	0
86	20240422	173500	48438035	4235	4235	4235	4235	0
87	20240422	173400	48438035	4235	4235	4235	4235	0
88	20240422	173300	48438035	4235	4235	4235	4235	0
89	20240422	173200	48438035	4235	4235	4235	4235	0
90	20240422	173100	48438035	4235	4235	4235	4235	0
91	20240422	173000	48438035	4235	4235	4235	4235	0
92	20240422	172900	48438035	4235	4235	4235	4235	173
93	20240422	172800	48438035	4235	4235	4235	4235	0
94	20240422	172700	48438035	4235	4235	4235	4235	0
95	20240422	172600	48438035	4235	4235	4235	4235	0
96	20240422	172500	48438035	4235	4235	4235	4235	0
97	20240422	172400	48438035	4235	4235	4235	4235	0
98	20240422	172300	48438035	4235	4235	4235	4235	0
99	20240422	172200	48438035	4235	4235	4235	4235	0
100	20240422	172100	48438035	4235	4235	4235	4235	0
101	20240422	172000	48438035	4235	4235	4235	4235	0
102	20240422	171900	48438035	4235	4235	4235	4235	0
103	20240422	171800	48438035	4235	4235	4235	4235	0
104	20240422	171700	48438035	4235	4235	4235	4235	0
105	20240422	171600	48438035	4235	4235	4235	4235	0
106	20240422	171500	48438035	4235	4235	4235	4235	0
107	20240422	171400	48438035	4235	4235	4235	4235	0
108	20240422	171300	48438035	4235	4235	4235	4235	0
109	20240422	171200	48438035	4235	4235	4235	4235	0
110	20240422	171100	48438035	4235	4235	4235	4235	0
111	20240422	171000	48438035	4235	4235	4235	4235	0
112	20240422	170900	48438035	4235	4235	4235	4235	0
113	20240422	170800	48438035	4235	4235	4235	4235	0
114	20240422	170700	48438035	4235	4235	4235	4235	0
115	20240422	170600	48438035	4235	4235	4235	4235	0
116	20240422	170500	48438035	4235	4235	4235	4235	0
117	20240422	170400	48438035	4235	4235	4235	4235	0
118	20240422	170300	48438035	4235	4235	4235	4235	0
119	20240422	170200	48438035	4235	4235	4235	4235	0
120	20240422	170100	48438035	4235	4235	4235	4235	0
121	20240422	170000	48438035	4235	4235	4235	4235	0
122	20240422	165900	48438035	4235	4235	4235	4235	173
123	20240422	165800	48438035	4235	4235	4235	4235	0
124	20240422	165700	48438035	4235	4235	4235	4235	0
125	20240422	165600	48438035	4235	4235	4235	4235	0
126	20240422	165500	48438035	4235	4235	4235	4235	0
127	20240422	165400	48438035	4235	4235	4235	4235	0
128	20240422	165300	48438035	4235	4235	4235	4235	0
129	20240422	165200	48438035	4235	4235	4235	4235	0
130	20240422	165100	48438035	4235	4235	4235	4235	0
131	20240422	165000	48438035	4235	4235	4235	4235	0
132	20240422	164900	48438035	4235	4235	4235	4235	0
133	20240422	164800	48438035	4235	4235	4235	4235	0
134	20240422	164700	48438035	4235	4235	4235	4235	0
135	20240422	164600	48438035	4235	4235	4235	4235	0
136	20240422	164500	48438035	4235	4235	4235	4235	0
137	20240422	164400	48438035	4235	4235	4235	4235	0
138	20240422	164300	48438035	4235	4235	4235	4235	0
139	20240422	164200	48438035	4235	4235	4235	4235	0
140	20240422	164100	48438035	4235	4235	4235	4235	0
141	20240422	164000	48438035	4235	4235	4235	4235	0
142	20240422	163900	48438035	4235	4235	4235	4235	0
143	20240422	163800	48438035	4235	4235	4235	4235	0
144	20240422	163700	48438035	4235	4235	4235	4235	0
145	20240422	163600	48438035	4235	4235	4235	4235	0
146	20240422	163500	48438035	4235	4235	4235	4235	0
147	20240422	163400	48438035	4235	4235	4235	4235	0
148	20240422	163300	48438035	4235	4235	4235	4235	0
149	20240422	163200	48438035	4235	4235	4235	4235	0
150	20240422	163100	48438035	4235	4235	4235	4235	0
151	20240422	163000	48438035	4235	4235	4235	4235	0
152	20240422	162900	48438035	4235	4235	4235	4235	173
153	20240422	162800	48438035	4235	4235	4235	4235	0
154	20240422	162700	48438035	4235	4235	4235	4235	0
155	20240422	162600	48438035	4235	4235	4235	4235	0
156	20240422	162500	48438035	4235	4235	4235	4235	0
157	20240422	162400	48438035	4235	4235	4235	4235	0
158	20240422	162300	48438035	4235	4235	4235	4235	0
159	20240422	162200	48438035	4235	4235	4235	4235	0
160	20240422	162100	48438035	4235	4235	4235	4235	0
161	20240422	162000	48438035	4235	4235	4235	4235	0
162	20240422	161900	48438035	4235	4235	4235	4235	0
163	20240422	161800	48438035	4235	4235	4235	4235	0
164	20240422	161700	48438035	4235	4235	4235	4235	0
165	20240422	161600	48438035	4235	4235	4235	4235	0
166	20240422	161500	48438035	4235	4235	4235	4235	0
167	20240422	161400	48438035	4235	4235	4235	4235	0
168	20240422	161300	48438035	4235	4235	4235	4235	0
169	20240422	161200	48438035	4235	4235	4235	4235	0
170	20240422	161100	48438035	4235	4235	4235	4235	0
171	20240422	161000	48438035	4235	4235	4235	4235	0
172	20240422	160900	48438035	4235	4235	4235	4235	0
173	20240422	160800	48438035	4235	4235	4235	4235	0
174	20240422	160700	48438035	4235	4235	4235	4235	0
175	20240422	160600	48438035	4235	4235	4235	4235	0
176	20240422	160500	48438035	4235	4235	4235	4235	0
177	20240422	160400	48438035	4235	4235	4235	4235	0
178	20240422	160300	48438035	4235	4235	4235	4235	0
179	20240422	160200	48438035	4235	4235	4235	4235	0
180	20240422	160100	48438035	4235	4235	4235	4235	0
181	20240422	160000	48438035	4235	4235	4235	4235	0
182	20240422	155900	48438035	4235	4235	4235	4235	173
183	20240422	155800	48438035	4235	4235	4235	4235	0
184	20240422	155700	48438035	4235	4235	4235	4235	0
185	20240422	155600	48438035	4235	4235	4235	4235	0
186	20240422	155500	48438035	4235	4235	4235	4235	0
187	20240422	155400	48438035	4235	4235	4235	4235	0
188	20240422	155300	48438035	4235	4235	4235	4235	0
189	20240422	155200	48438035	4235	4235	4235	4235	0
190	20240422	155100	48438035	4235	4235	4235	4235	0
191	20240422	155000	48438035	4235	4235	4235	4235	0
192	20240422	154900	48438035	4235	4235	4235	4235	0
193	20240422	154800	48438035	4235	4235	4235	4235	0
194	20240422	154700	48438035	4235	4235	4235	4235	0
195	20240422	154600	48438035	4235	4235	4235	4235	0
196	20240422	154500	48438035	4235	4235	4235	4235	0
197	20240422	154400	48438035	4235	4235	4235	4235	0
198	20240422	154300	48438035	4235	4235	4235	4235	0
199	20240422	154200	48438035	4235	4235	4235	4235	0
200	20240422	154100	48438035	4235	4235	4235	4235	0
201	20240422	154000	48438035	4235	4235	4235	4235	0
202	20240422	153900	48438035	4235	4235	4235	4235	0
203	20240422	153800	48438035	4235	4235	4235	4235	0
204	20240422	153700	48438035	4235	4235	4235	4235	0
205	20240422	153600	48438035	4235	4235	4235	4235	0
206	20240422	153500	48438035	4235	4235	4235	4235	0
207	20240422	153400	48438035	4235	4235	4235	4235	0
208	20240422	153300	48438035	4235	4235	4235	4235	0
209	20240422	153200	48438035	4235	4235	4235	4235	0
210	20240422	153100	48438035	4235	4235	4235	4235	0
211	20240422	153000	48438035	4235	4235	4235	4235	173
212	20240422	152900	47705380	4255	4255	4255	4255	0
213	20240422	152800	47705380	4255	4255	4255	4255	0
214	20240422	152700	47705380	4255	4255	4255	4255	0
215	20240422	152600	47705380	4255	4255	4255	4255	0
216	20240422	152500	47705380	4255	4255	4255	4255	0
217	20240422	152400	47705380	4255	4255	4255	4255	0
218	20240422	152300	47705380	4255	4255	4255	4255	0
219	20240422	152200	47705380	4255	4255	4255	4255	0
220	20240422	152100	47705380	4255	4255	4255	4255	0
221	20240422	152000	47705380	4255	4255	4255	4255	0
222	20240422	151900	47705380	4255	4255	4255	4255	0
223	20240422	151800	47705380	4255	4255	4255	4255	0
224	20240422	151700	47705380	4255	4255	4255	4255	0
225	20240422	151600	47705380	4255	4235	4255	4235	11
226	20240422	151500	47658775	4235	4235	4235	4235	0
227	20240422	151400	47658775	4235	4235	4235	4235	0
228	20240422	151300	47658775	4235	4235	4235	4235	0
229	20240422	151200	47658775	4235	4235	4235	4235	100
230	20240422	151100	47235275	4240	4255	4255	4240	300
231	20240422	151000	45960275	4250	4250	4250	4250	160
232	20240422	150900	45280275	4250	4250	4250	4250	0
233	20240422	150800	45280275	4250	4250	4250	4250	0
234	20240422	150700	45280275	4250	4250	4250	4250	0
235	20240422	150600	45280275	4250	4250	4250	4250	105
236	20240422	150500	44834025	4255	4255	4255	4255	200
237	20240422	150400	43983025	4250	4250	4250	4250	0
238	20240422	150300	43983025	4250	4250	4250	4250	0
239	20240422	150200	43983025	4250	4250	4250	4250	106
240	20240422	150100	43532525	4255	4255	4255	4255	0
241	20240422	150000	43532525	4255	4250	4255	4250	59
242	20240422	145900	43281660	4250	4250	4250	4250	0
243	20240422	145800	43281660	4250	4250	4250	4250	0
244	20240422	145700	43281660	4250	4250	4250	4250	0
245	20240422	145600	43281660	4250	4250	4250	4250	0
246	20240422	145500	43281660	4250	4250	4250	4250	0
247	20240422	145400	43281660	4250	4250	4250	4250	0
248	20240422	145300	43281660	4250	4250	4250	4250	0
249	20240422	145200	43281660	4250	4250	4250	4250	0
250	20240422	145100	43281660	4250	4250	4250	4250	0
251	20240422	145000	43281660	4250	4250	4250	4250	0
252	20240422	144900	43281660	4250	4250	4250	4250	36
253	20240422	144800	43128660	4250	4250	4250	4250	0
254	20240422	144700	43128660	4250	4250	4250	4250	0
255	20240422	144600	43128660	4250	4250	4250	4250	1
256	20240422	144500	43124410	4245	4245	4245	4245	0
257	20240422	144400	43124410	4245	4245	4245	4245	0
258	20240422	144300	43124410	4245	4245	4245	4245	0
259	20240422	144200	43124410	4245	4245	4245	4245	0
260	20240422	144100	43124410	4245	4245	4245	4245	0
261	20240422	144000	43124410	4245	4245	4245	4245	0
262	20240422	143900	43124410	4245	4245	4245	4245	0
263	20240422	143800	43124410	4245	4245	4245	4245	36
264	20240422	143700	42971590	4240	4240	4240	4240	0
265	20240422	143600	42971590	4240	4240	4240	4240	0
266	20240422	143500	42971590	4240	4240	4240	4240	0
267	20240422	143400	42971590	4240	4240	4240	4240	231
268	20240422	143300	41992150	4240	4240	4240	4240	0
269	20240422	143200	41992150	4240	4240	4240	4240	5
270	20240422	143100	41970950	4240	4240	4240	4240	0
271	20240422	143000	41970950	4240	4240	4240	4240	0
272	20240422	142900	41970950	4240	4240	4240	4240	0
273	20240422	142800	41970950	4240	4240	4240	4240	1
274	20240422	142700	41966710	4240	4240	4240	4240	36
275	20240422	142600	41814070	4235	4235	4235	4235	0
276	20240422	142500	41814070	4235	4235	4235	4235	0
277	20240422	142400	41814070	4235	4235	4235	4235	0
278	20240422	142300	41814070	4235	4235	4235	4235	0
279	20240422	142200	41814070	4235	4235	4235	4235	0
280	20240422	142100	41814070	4235	4235	4235	4235	0
281	20240422	142000	41814070	4235	4235	4235	4235	0
282	20240422	141900	41814070	4235	4235	4235	4235	0
283	20240422	141800	41814070	4235	4235	4235	4235	0
284	20240422	141700	41814070	4235	4235	4235	4235	0
285	20240422	141600	41814070	4235	4235	4235	4235	37
286	20240422	141500	41657375	4255	4255	4255	4255	0
287	20240422	141400	41657375	4255	4255	4255	4255	0
288	20240422	141300	41657375	4255	4255	4255	4255	0
289	20240422	141200	41657375	4255	4255	4255	4255	0
290	20240422	141100	41657375	4255	4255	4255	4255	0
291	20240422	141000	41657375	4255	4255	4255	4255	0
292	20240422	140900	41657375	4255	4255	4255	4255	0
293	20240422	140800	41657375	4255	4255	4255	4255	0
294	20240422	140700	41657375	4255	4255	4255	4255	0
295	20240422	140600	41657375	4255	4255	4255	4255	0
296	20240422	140500	41657375	4255	4250	4255	4250	37
297	20240422	140400	41499950	4250	4250	4250	4250	0
298	20240422	140300	41499950	4250	4250	4250	4250	6
299	20240422	140200	41474450	4220	4220	4220	4220	0
300	20240422	140100	41474450	4220	4220	4220	4220	8
301	20240422	140000	41440690	4225	4225	4225	4225	0
302	20240422	135900	41440690	4225	4225	4225	4225	0
303	20240422	135800	41440690	4225	4225	4225	4225	0
304	20240422	135700	41440690	4225	4225	4225	4225	0
305	20240422	135600	41440690	4225	4225	4225	4225	0
306	20240422	135500	41440690	4225	4225	4225	4225	0
307	20240422	135400	41440690	4225	4220	4255	4220	147
308	20240422	135300	40818865	4225	4225	4225	4225	0
309	20240422	135200	40818865	4225	4225	4225	4225	0
310	20240422	135100	40818865	4225	4225	4225	4225	2
311	20240422	135000	40810415	4225	4220	4225	4220	50
312	20240422	134900	40599265	4220	4220	4220	4220	0
313	20240422	134800	40599265	4220	4220	4220	4220	0
314	20240422	134700	40599265	4220	4225	4225	4220	385
315	20240422	134600	38974370	4230	4245	4245	4230	908
316	20240422	134500	35129115	4255	4255	4255	4255	0
317	20240422	134400	35129115	4255	4255	4255	4255	0
318	20240422	134300	35129115	4255	4255	4255	4255	37
319	20240422	134200	34971680	4255	4255	4255	4255	0
320	20240422	134100	34971680	4255	4255	4255	4255	0
321	20240422	134000	34971680	4255	4255	4255	4255	0
322	20240422	133900	34971680	4255	4255	4255	4255	0
323	20240422	133800	34971680	4255	4255	4255	4255	0
324	20240422	133700	34971680	4255	4255	4255	4255	0
325	20240422	133600	34971680	4255	4255	4255	4255	0
326	20240422	133500	34971680	4255	4255	4255	4255	0
327	20240422	133400	34971680	4255	4255	4255	4255	0
328	20240422	133300	34971680	4255	4255	4255	4255	0
329	20240422	133200	34971680	4255	4255	4255	4255	37
330	20240422	133100	34814245	4250	4250	4250	4250	0
331	20240422	133000	34814245	4250	4250	4250	4250	0
332	20240422	132900	34814245	4250	4250	4250	4250	0
333	20240422	132800	34814245	4250	4250	4250	4250	0
334	20240422	132700	34814245	4250	4250	4250	4250	0
335	20240422	132600	34814245	4250	4250	4250	4250	0
336	20240422	132500	34814245	4250	4250	4250	4250	0
337	20240422	132400	34814245	4250	4250	4250	4250	0
338	20240422	132300	34814245	4250	4250	4250	4250	0
339	20240422	132200	34814245	4250	4250	4250	4250	0
340	20240422	132100	34814245	4250	4250	4250	4250	2
341	20240422	132000	34805745	4250	4250	4250	4250	0
342	20240422	131900	34805745	4250	4250	4250	4250	0
343	20240422	131800	34805745	4250	4250	4250	4250	0
344	20240422	131700	34805745	4250	4250	4250	4250	0
345	20240422	131600	34805745	4250	4250	4250	4250	0
346	20240422	131500	34805745	4250	4250	4250	4250	0
347	20240422	131400	34805745	4250	4250	4250	4250	0
348	20240422	131300	34805745	4250	4250	4250	4250	0
349	20240422	131200	34805745	4250	4250	4250	4250	1
350	20240422	131100	34801495	4245	4245	4245	4245	0
351	20240422	131000	34801495	4245	4245	4245	4245	117
352	20240422	130900	34304830	4235	4235	4235	4235	0
353	20240422	130800	34304830	4235	4235	4235	4235	0
354	20240422	130700	34304830	4235	4235	4235	4235	0
355	20240422	130600	34304830	4235	4235	4235	4235	0
356	20240422	130500	34304830	4235	4235	4235	4235	0
357	20240422	130400	34304830	4235	4235	4235	4235	0
358	20240422	130300	34304830	4235	4235	4235	4235	0
359	20240422	130200	34304830	4235	4235	4235	4235	0
360	20240422	130100	34304830	4235	4235	4235	4235	136
361	20240422	130000	33728870	4235	4235	4235	4235	0
362	20240422	125900	33728870	4235	4235	4235	4235	0
363	20240422	125800	33728870	4235	4235	4235	4235	0
364	20240422	125700	33728870	4235	4235	4235	4235	0
365	20240422	125600	33728870	4235	4235	4235	4235	0
366	20240422	125500	33728870	4235	4235	4235	4235	0
367	20240422	125400	33728870	4235	4235	4235	4235	0
368	20240422	125300	33728870	4235	4235	4235	4235	0
369	20240422	125200	33728870	4235	4235	4235	4235	0
370	20240422	125100	33728870	4235	4235	4235	4235	0
371	20240422	125000	33728870	4235	4235	4235	4235	0
372	20240422	124900	33728870	4235	4235	4235	4235	0
373	20240422	124800	33728870	4235	4235	4235	4235	0
374	20240422	124700	33728870	4235	4235	4235	4235	0
375	20240422	124600	33728870	4235	4235	4235	4235	0
376	20240422	124500	33728870	4235	4235	4235	4235	59
377	20240422	124400	33479005	4255	4255	4255	4255	0
378	20240422	124300	33479005	4255	4255	4255	4255	0
379	20240422	124200	33479005	4255	4255	4255	4255	0
380	20240422	124100	33479005	4255	4255	4255	4255	1
381	20240422	124000	33474750	4220	4245	4245	4220	519
382	20240422	123900	31280150	4255	4255	4255	4255	0
383	20240422	123800	31280150	4255	4255	4255	4255	50
384	20240422	123700	31067400	4250	4260	4260	4250	281
385	20240422	123600	29871680	4265	4265	4265	4265	0
386	20240422	123500	29871680	4265	4265	4265	4265	0
387	20240422	123400	29871680	4265	4265	4265	4265	0
388	20240422	123300	29871680	4265	4265	4265	4265	0
389	20240422	123200	29871680	4265	4265	4265	4265	8
390	20240422	123100	29837560	4265	4265	4265	4265	0
391	20240422	123000	29837560	4265	4265	4265	4265	100
392	20240422	122900	29411060	4265	4265	4265	4265	0
393	20240422	122800	29411060	4265	4265	4265	4265	0
394	20240422	122700	29411060	4265	4265	4265	4265	0
395	20240422	122600	29411060	4265	4265	4265	4265	0
396	20240422	122500	29411060	4265	4265	4265	4265	0
397	20240422	122400	29411060	4265	4265	4265	4265	0
398	20240422	122300	29411060	4265	4265	4265	4265	0
399	20240422	122200	29411060	4265	4265	4265	4265	0
400	20240422	122100	29411060	4265	4265	4265	4265	0
401	20240422	122000	29411060	4265	4265	4265	4265	0
402	20240422	121900	29411060	4265	4265	4265	4265	0
403	20240422	121800	29411060	4265	4265	4265	4265	0
404	20240422	121700	29411060	4265	4265	4265	4265	0
405	20240422	121600	29411060	4265	4265	4265	4265	3
406	20240422	121500	29398265	4265	4265	4265	4265	40
407	20240422	121400	29227665	4265	4265	4265	4265	485
408	20240422	121300	27159140	4295	4295	4295	4295	0
409	20240422	121200	27159140	4295	4295	4295	4295	2
410	20240422	121100	27150550	4295	4275	4295	4275	28
411	20240422	121000	27030420	4275	4275	4275	4275	0
412	20240422	120900	27030420	4275	4275	4275	4275	0
413	20240422	120800	27030420	4275	4275	4275	4275	66
414	20240422	120700	26748270	4270	4270	4270	4270	71
415	20240422	120600	26445100	4265	4275	4275	4265	191
416	20240422	120500	25630315	4280	4280	4300	4280	192
417	20240422	120400	24804830	4305	4305	4305	4305	0
418	20240422	120300	24804830	4305	4305	4305	4305	0
419	20240422	120200	24804830	4305	4305	4305	4305	0
420	20240422	120100	24804830	4305	4250	4305	4250	618
421	20240422	120000	22164565	4265	4235	4265	4235	867
422	20240422	115900	18483635	4230	4230	4230	4230	0
423	20240422	115800	18483635	4230	4230	4230	4230	552
424	20240422	115700	16148675	4225	4225	4225	4225	0
425	20240422	115600	16148675	4225	4225	4225	4225	0
426	20240422	115500	16148675	4225	4225	4225	4225	0
427	20240422	115400	16148675	4225	4225	4225	4225	1
428	20240422	115300	16144450	4220	4220	4220	4220	0
429	20240422	115200	16144450	4220	4220	4220	4220	0
430	20240422	115100	16144450	4220	4220	4220	4220	0
431	20240422	115000	16144450	4220	4220	4220	4220	0
432	20240422	114900	16144450	4220	4220	4220	4220	0
433	20240422	114800	16144450	4220	4220	4220	4220	0
434	20240422	114700	16144450	4220	4220	4220	4220	0
435	20240422	114600	16144450	4220	4220	4220	4220	0
436	20240422	114500	16144450	4220	4220	4220	4220	0
437	20240422	114400	16144450	4220	4220	4220	4220	0
438	20240422	114300	16144450	4220	4220	4220	4220	0
439	20240422	114200	16144450	4220	4220	4220	4220	0
440	20240422	114100	16144450	4220	4220	4220	4220	0
441	20240422	114000	16144450	4220	4220	4220	4220	0
442	20240422	113900	16144450	4220	4220	4220	4220	0
443	20240422	113800	16144450	4220	4220	4220	4220	0
444	20240422	113700	16144450	4220	4220	4220	4220	0
445	20240422	113600	16144450	4220	4220	4220	4220	0
446	20240422	113500	16144450	4220	4220	4220	4220	51
447	20240422	113400	15929230	4220	4220	4220	4220	0
448	20240422	113300	15929230	4220	4220	4220	4220	0
449	20240422	113200	15929230	4220	4220	4220	4220	30
450	20240422	113100	15802630	4220	4220	4220	4220	5
451	20240422	113000	15781530	4230	4225	4230	4205	982
452	20240422	112900	11641090	4225	4225	4225	4225	0
453	20240422	112800	11641090	4225	4225	4225	4225	0
454	20240422	112700	11641090	4225	4225	4225	4225	0
455	20240422	112600	11641090	4225	4225	4225	4225	0
456	20240422	112500	11641090	4225	4225	4225	4225	0
457	20240422	112400	11641090	4225	4225	4225	4225	0
458	20240422	112300	11641090	4225	4225	4225	4225	0
459	20240422	112200	11641090	4225	4225	4225	4225	0
460	20240422	112100	11641090	4225	4225	4225	4225	0
461	20240422	112000	11641090	4225	4225	4225	4225	0
462	20240422	111900	11641090	4225	4225	4225	4225	0
463	20240422	111800	11641090	4225	4225	4225	4225	0
464	20240422	111700	11641090	4225	4225	4225	4225	0
465	20240422	111600	11641090	4225	4225	4225	4225	0
466	20240422	111500	11641090	4225	4225	4225	4225	0
467	20240422	111400	11641090	4225	4225	4225	4225	0
468	20240422	111300	11641090	4225	4225	4225	4225	0
469	20240422	111200	11641090	4225	4225	4225	4225	0
470	20240422	111100	11641090	4225	4225	4225	4225	0
471	20240422	111000	11641090	4225	4225	4225	4225	0
472	20240422	110900	11641090	4225	4225	4225	4225	150
473	20240422	110800	11007340	4230	4230	4230	4230	0
474	20240422	110700	11007340	4230	4230	4230	4230	0
475	20240422	110600	11007340	4230	4230	4230	4230	0
476	20240422	110500	11007340	4230	4230	4230	4230	0
477	20240422	110400	11007340	4230	4230	4230	4230	0
478	20240422	110300	11007340	4230	4230	4230	4230	45
479	20240422	110200	10816990	4235	4235	4235	4235	0
480	20240422	110100	10816990	4235	4235	4235	4235	0
481	20240422	110000	10816990	4235	4235	4235	4235	0
482	20240422	105900	10816990	4235	4235	4235	4235	0
483	20240422	105800	10816990	4235	4235	4235	4235	0
484	20240422	105700	10816990	4235	4235	4235	4235	0
485	20240422	105600	10816990	4235	4235	4235	4235	0
486	20240422	105500	10816990	4235	4235	4235	4235	0
487	20240422	105400	10816990	4235	4235	4235	4235	0
488	20240422	105300	10816990	4235	4235	4235	4235	200
489	20240422	105200	9969990	4225	4225	4225	4225	0
490	20240422	105100	9969990	4225	4225	4225	4225	0
491	20240422	105000	9969990	4225	4225	4225	4225	0
492	20240422	104900	9969990	4225	4225	4225	4225	0
493	20240422	104800	9969990	4225	4225	4225	4225	0
494	20240422	104700	9969990	4225	4225	4225	4225	0
495	20240422	104600	9969990	4225	4225	4225	4225	0
496	20240422	104500	9969990	4225	4230	4230	4225	130
497	20240422	104400	9420165	4230	4230	4230	4230	0
498	20240422	104300	9420165	4230	4230	4230	4230	0
499	20240422	104200	9420165	4230	4230	4230	4230	0
500	20240422	104100	9420165	4230	4230	4230	4230	0
501	20240422	104000	9420165	4230	4230	4230	4230	0
502	20240422	103900	9420165	4230	4230	4230	4230	50
503	20240422	103800	9208665	4235	4235	4235	4235	0
504	20240422	103700	9208665	4235	4235	4235	4235	20
505	20240422	103600	9123965	4235	4235	4235	4235	0
506	20240422	103500	9123965	4235	4235	4235	4235	0
507	20240422	103400	9123965	4235	4235	4235	4235	0
508	20240422	103300	9123965	4235	4235	4235	4235	0
509	20240422	103200	9123965	4235	4235	4235	4235	180
510	20240422	103100	8361665	4240	4240	4240	4240	0
511	20240422	103000	8361665	4240	4240	4240	4240	0
512	20240422	102900	8361665	4240	4240	4240	4240	0
513	20240422	102800	8361665	4240	4240	4240	4240	0
514	20240422	102700	8361665	4240	4240	4240	4240	0
515	20240422	102600	8361665	4240	4240	4240	4240	0
516	20240422	102500	8361665	4240	4240	4240	4240	30
517	20240422	102400	8234465	4240	4240	4240	4240	0
518	20240422	102300	8234465	4240	4235	4240	4235	102
519	20240422	102200	7801990	4240	4240	4240	4235	22
520	20240422	102100	7708715	4240	4240	4240	4240	0
521	20240422	102000	7708715	4240	4240	4240	4240	0
522	20240422	101900	7708715	4240	4240	4240	4240	0
523	20240422	101800	7708715	4240	4240	4240	4240	0
524	20240422	101700	7708715	4240	4240	4240	4240	0
525	20240422	101600	7708715	4240	4240	4240	4240	0
526	20240422	101500	7708715	4240	4240	4240	4240	2
527	20240422	101400	7700235	4240	4240	4240	4240	0
528	20240422	101300	7700235	4240	4240	4240	4240	30
529	20240422	101200	7573035	4245	4245	4245	4245	0
530	20240422	101100	7573035	4245	4245	4245	4245	72
531	20240422	101000	7267395	4250	4250	4250	4250	0
532	20240422	100900	7267395	4250	4250	4250	4250	0
533	20240422	100800	7267395	4250	4250	4250	4250	1
534	20240422	100700	7263145	4250	4250	4250	4250	0
535	20240422	100600	7263145	4250	4250	4250	4250	0
536	20240422	100500	7263145	4250	4250	4250	4250	0
537	20240422	100400	7263145	4250	4250	4250	4250	1
538	20240422	100300	7258895	4250	4250	4250	4250	0
539	20240422	100200	7258895	4250	4250	4250	4250	0
540	20240422	100100	7258895	4250	4250	4250	4250	0
541	20240422	100000	7258895	4250	4250	4250	4250	0
542	20240422	095900	7258895	4250	4250	4250	4250	1
543	20240422	095800	7254645	4250	4250	4250	4250	0
544	20240422	095700	7254645	4250	4250	4250	4250	0
545	20240422	095600	7254645	4250	4250	4250	4250	0
546	20240422	095500	7254645	4250	4250	4250	4250	0
547	20240422	095400	7254645	4250	4250	4250	4250	0
548	20240422	095300	7254645	4250	4250	4250	4250	0
549	20240422	095200	7254645	4250	4250	4250	4250	0
550	20240422	095100	7254645	4250	4250	4250	4250	1
551	20240422	095000	7250395	4250	4250	4250	4250	0
552	20240422	094900	7250395	4250	4250	4250	4250	5
553	20240422	094800	7229145	4250	4250	4250	4250	3
554	20240422	094700	7216395	4250	4250	4250	4250	0
555	20240422	094600	7216395	4250	4250	4250	4250	0
556	20240422	094500	7216395	4250	4250	4250	4250	0
557	20240422	094400	7216395	4250	4260	4260	4250	862
558	20240422	094300	3552615	4260	4260	4260	4260	10
559	20240422	094200	3510015	4265	4265	4265	4265	0
560	20240422	094100	3510015	4265	4265	4265	4265	0
561	20240422	094000	3510015	4265	4265	4265	4265	0
562	20240422	093900	3510015	4265	4265	4265	4265	1
563	20240422	093800	3505750	4270	4270	4270	4270	0
564	20240422	093700	3505750	4270	4270	4270	4270	1
565	20240422	093600	3501480	4270	4270	4270	4270	4
566	20240422	093500	3484400	4270	4270	4270	4270	0
567	20240422	093400	3484400	4270	4270	4270	4270	7
568	20240422	093300	3454510	4275	4275	4275	4275	0
569	20240422	093200	3454510	4275	4275	4275	4275	0
570	20240422	093100	3454510	4275	4275	4275	4275	0
571	20240422	093000	3454510	4275	4275	4275	4275	0
572	20240422	092900	3454510	4275	4275	4275	4275	1
573	20240422	092800	3450235	4275	4275	4275	4275	0
574	20240422	092700	3450235	4275	4265	4275	4255	16
575	20240422	092600	3382090	4270	4260	4270	4260	17
576	20240422	092500	3309515	4265	4265	4265	4265	0
577	20240422	092400	3309515	4265	4260	4265	4260	15
578	20240422	092300	3245545	4255	4255	4255	4255	0
579	20240422	092200	3245545	4255	4255	4255	4255	2
580	20240422	092100	3237035	4255	4255	4255	4255	0
581	20240422	092000	3237035	4255	4255	4255	4255	0
582	20240422	091900	3237035	4255	4255	4255	4255	1
583	20240422	091800	3232780	4270	4270	4270	4270	0
584	20240422	091700	3232780	4270	4270	4270	4270	0
585	20240422	091600	3232780	4270	4270	4270	4270	0
586	20240422	091500	3232780	4270	4250	4270	4245	24
587	20240422	091400	3130610	4250	4250	4250	4250	0
588	20240422	091300	3130610	4250	4250	4250	4250	0
589	20240422	091200	3130610	4250	4260	4265	4250	14
590	20240422	091100	3070985	4250	4255	4260	4250	26
591	20240422	091000	2960415	4250	4250	4250	4250	25
592	20240422	090900	2854165	4250	4245	4250	4245	12
593	20240422	090800	2803220	4245	4240	4245	4240	69
594	20240422	090700	2510655	4235	4230	4235	4230	19
595	20240422	090600	2430225	4230	4230	4230	4230	10
596	20240422	090500	2387925	4225	4230	4230	4225	81
597	20240422	090400	2045300	4225	4225	4225	4225	0
598	20240422	090300	2045300	4225	4225	4225	4225	12
599	20240422	090200	1994600	4220	4195	4220	4195	23
600	20240422	090100	1897815	4195	4195	4195	4195	0
601	20240422	090000	1897815	4195	4185	4195	4185	453