KissMeData/256940/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	205300	99011160	5850	5850	5850	5850	35
3	20240422	205200	99011160	5850	5850	5850	5850	0
4	20240422	205100	99011160	5850	5850	5850	5850	0
5	20240422	205000	99011160	5850	5850	5850	5850	0
6	20240422	204900	99011160	5850	5850	5850	5850	0
7	20240422	204800	99011160	5850	5850	5850	5850	0
8	20240422	204700	99011160	5850	5850	5850	5850	0
9	20240422	204600	99011160	5850	5850	5850	5850	0
10	20240422	204500	99011160	5850	5850	5850	5850	0
11	20240422	204400	99011160	5850	5850	5850	5850	0
12	20240422	204300	99011160	5850	5850	5850	5850	0
13	20240422	204200	99011160	5850	5850	5850	5850	0
14	20240422	204100	99011160	5850	5850	5850	5850	0
15	20240422	204000	99011160	5850	5850	5850	5850	0
16	20240422	203900	99011160	5850	5850	5850	5850	0
17	20240422	203800	99011160	5850	5850	5850	5850	0
18	20240422	203700	99011160	5850	5850	5850	5850	0
19	20240422	203600	99011160	5850	5850	5850	5850	0
20	20240422	203500	99011160	5850	5850	5850	5850	0
21	20240422	203400	99011160	5850	5850	5850	5850	0
22	20240422	203300	99011160	5850	5850	5850	5850	0
23	20240422	203200	99011160	5850	5850	5850	5850	0
24	20240422	203100	99011160	5850	5850	5850	5850	0
25	20240422	203000	99011160	5850	5850	5850	5850	0
26	20240422	202900	99011160	5850	5850	5850	5850	0
27	20240422	202800	99011160	5850	5850	5850	5850	0
28	20240422	202700	99011160	5850	5850	5850	5850	0
29	20240422	202600	99011160	5850	5850	5850	5850	0
30	20240422	202500	99011160	5850	5850	5850	5850	0
31	20240422	202400	99011160	5850	5850	5850	5850	0
32	20240422	202300	99011160	5850	5850	5850	5850	35
33	20240422	202200	99011160	5850	5850	5850	5850	0
34	20240422	202100	99011160	5850	5850	5850	5850	0
35	20240422	202000	99011160	5850	5850	5850	5850	0
36	20240422	201900	99011160	5850	5850	5850	5850	0
37	20240422	201800	99011160	5850	5850	5850	5850	0
38	20240422	201700	99011160	5850	5850	5850	5850	0
39	20240422	201600	99011160	5850	5850	5850	5850	0
40	20240422	201500	99011160	5850	5850	5850	5850	0
41	20240422	201400	99011160	5850	5850	5850	5850	0
42	20240422	201300	99011160	5850	5850	5850	5850	0
43	20240422	201200	99011160	5850	5850	5850	5850	0
44	20240422	201100	99011160	5850	5850	5850	5850	0
45	20240422	201000	99011160	5850	5850	5850	5850	0
46	20240422	200900	99011160	5850	5850	5850	5850	0
47	20240422	200800	99011160	5850	5850	5850	5850	0
48	20240422	200700	99011160	5850	5850	5850	5850	0
49	20240422	200600	99011160	5850	5850	5850	5850	0
50	20240422	200500	99011160	5850	5850	5850	5850	0
51	20240422	200400	99011160	5850	5850	5850	5850	0
52	20240422	200300	99011160	5850	5850	5850	5850	0
53	20240422	200200	99011160	5850	5850	5850	5850	0
54	20240422	200100	99011160	5850	5850	5850	5850	0
55	20240422	200000	99011160	5850	5850	5850	5850	0
56	20240422	195900	99011160	5850	5850	5850	5850	0
57	20240422	195800	99011160	5850	5850	5850	5850	0
58	20240422	195700	99011160	5850	5850	5850	5850	0
59	20240422	195600	99011160	5850	5850	5850	5850	0
60	20240422	195500	99011160	5850	5850	5850	5850	0
61	20240422	195400	99011160	5850	5850	5850	5850	0
62	20240422	195300	99011160	5850	5850	5850	5850	35
63	20240422	195200	99011160	5850	5850	5850	5850	0
64	20240422	195100	99011160	5850	5850	5850	5850	0
65	20240422	195000	99011160	5850	5850	5850	5850	0
66	20240422	194900	99011160	5850	5850	5850	5850	0
67	20240422	194800	99011160	5850	5850	5850	5850	0
68	20240422	194700	99011160	5850	5850	5850	5850	0
69	20240422	194600	99011160	5850	5850	5850	5850	0
70	20240422	194500	99011160	5850	5850	5850	5850	0
71	20240422	194400	99011160	5850	5850	5850	5850	0
72	20240422	194300	99011160	5850	5850	5850	5850	0
73	20240422	194200	99011160	5850	5850	5850	5850	0
74	20240422	194100	99011160	5850	5850	5850	5850	0
75	20240422	194000	99011160	5850	5850	5850	5850	0
76	20240422	193900	99011160	5850	5850	5850	5850	0
77	20240422	193800	99011160	5850	5850	5850	5850	0
78	20240422	193700	99011160	5850	5850	5850	5850	0
79	20240422	193600	99011160	5850	5850	5850	5850	0
80	20240422	193500	99011160	5850	5850	5850	5850	0
81	20240422	193400	99011160	5850	5850	5850	5850	0
82	20240422	193300	99011160	5850	5850	5850	5850	0
83	20240422	193200	99011160	5850	5850	5850	5850	0
84	20240422	193100	99011160	5850	5850	5850	5850	0
85	20240422	193000	99011160	5850	5850	5850	5850	0
86	20240422	192900	99011160	5850	5850	5850	5850	0
87	20240422	192800	99011160	5850	5850	5850	5850	0
88	20240422	192700	99011160	5850	5850	5850	5850	0
89	20240422	192600	99011160	5850	5850	5850	5850	0
90	20240422	192500	99011160	5850	5850	5850	5850	0
91	20240422	192400	99011160	5850	5850	5850	5850	0
92	20240422	192300	99011160	5850	5850	5850	5850	35
93	20240422	192200	99011160	5850	5850	5850	5850	0
94	20240422	192100	99011160	5850	5850	5850	5850	0
95	20240422	192000	99011160	5850	5850	5850	5850	0
96	20240422	191900	99011160	5850	5850	5850	5850	0
97	20240422	191800	99011160	5850	5850	5850	5850	0
98	20240422	191700	99011160	5850	5850	5850	5850	0
99	20240422	191600	99011160	5850	5850	5850	5850	0
100	20240422	191500	99011160	5850	5850	5850	5850	0
101	20240422	191400	99011160	5850	5850	5850	5850	0
102	20240422	191300	99011160	5850	5850	5850	5850	0
103	20240422	191200	99011160	5850	5850	5850	5850	0
104	20240422	191100	99011160	5850	5850	5850	5850	0
105	20240422	191000	99011160	5850	5850	5850	5850	0
106	20240422	190900	99011160	5850	5850	5850	5850	0
107	20240422	190800	99011160	5850	5850	5850	5850	0
108	20240422	190700	99011160	5850	5850	5850	5850	0
109	20240422	190600	99011160	5850	5850	5850	5850	0
110	20240422	190500	99011160	5850	5850	5850	5850	0
111	20240422	190400	99011160	5850	5850	5850	5850	0
112	20240422	190300	99011160	5850	5850	5850	5850	0
113	20240422	190200	99011160	5850	5850	5850	5850	0
114	20240422	190100	99011160	5850	5850	5850	5850	0
115	20240422	190000	99011160	5850	5850	5850	5850	0
116	20240422	185900	99011160	5850	5850	5850	5850	0
117	20240422	185800	99011160	5850	5850	5850	5850	0
118	20240422	185700	99011160	5850	5850	5850	5850	0
119	20240422	185600	99011160	5850	5850	5850	5850	0
120	20240422	185500	99011160	5850	5850	5850	5850	0
121	20240422	185400	99011160	5850	5850	5850	5850	0
122	20240422	185300	99011160	5850	5850	5850	5850	35
123	20240422	185200	99011160	5850	5850	5850	5850	0
124	20240422	185100	99011160	5850	5850	5850	5850	0
125	20240422	185000	99011160	5850	5850	5850	5850	0
126	20240422	184900	99011160	5850	5850	5850	5850	0
127	20240422	184800	99011160	5850	5850	5850	5850	0
128	20240422	184700	99011160	5850	5850	5850	5850	0
129	20240422	184600	99011160	5850	5850	5850	5850	0
130	20240422	184500	99011160	5850	5850	5850	5850	0
131	20240422	184400	99011160	5850	5850	5850	5850	0
132	20240422	184300	99011160	5850	5850	5850	5850	0
133	20240422	184200	99011160	5850	5850	5850	5850	0
134	20240422	184100	99011160	5850	5850	5850	5850	0
135	20240422	184000	99011160	5850	5850	5850	5850	0
136	20240422	183900	99011160	5850	5850	5850	5850	0
137	20240422	183800	99011160	5850	5850	5850	5850	0
138	20240422	183700	99011160	5850	5850	5850	5850	0
139	20240422	183600	99011160	5850	5850	5850	5850	0
140	20240422	183500	99011160	5850	5850	5850	5850	0
141	20240422	183400	99011160	5850	5850	5850	5850	0
142	20240422	183300	99011160	5850	5850	5850	5850	0
143	20240422	183200	99011160	5850	5850	5850	5850	0
144	20240422	183100	99011160	5850	5850	5850	5850	0
145	20240422	183000	99011160	5850	5850	5850	5850	0
146	20240422	182900	99011160	5850	5850	5850	5850	0
147	20240422	182800	99011160	5850	5850	5850	5850	0
148	20240422	182700	99011160	5850	5850	5850	5850	0
149	20240422	182600	99011160	5850	5850	5850	5850	0
150	20240422	182500	99011160	5850	5850	5850	5850	0
151	20240422	182400	99011160	5850	5850	5850	5850	0
152	20240422	182300	99011160	5850	5850	5850	5850	35
153	20240422	182200	99011160	5850	5850	5850	5850	0
154	20240422	182100	99011160	5850	5850	5850	5850	0
155	20240422	182000	99011160	5850	5850	5850	5850	0
156	20240422	181900	99011160	5850	5850	5850	5850	0
157	20240422	181800	99011160	5850	5850	5850	5850	0
158	20240422	181700	99011160	5850	5850	5850	5850	0
159	20240422	181600	99011160	5850	5850	5850	5850	0
160	20240422	181500	99011160	5850	5850	5850	5850	0
161	20240422	181400	99011160	5850	5850	5850	5850	0
162	20240422	181300	99011160	5850	5850	5850	5850	0
163	20240422	181200	99011160	5850	5850	5850	5850	0
164	20240422	181100	99011160	5850	5850	5850	5850	0
165	20240422	181000	99011160	5850	5850	5850	5850	0
166	20240422	180900	99011160	5850	5850	5850	5850	0
167	20240422	180800	99011160	5850	5850	5850	5850	0
168	20240422	180700	99011160	5850	5850	5850	5850	0
169	20240422	180600	99011160	5850	5850	5850	5850	0
170	20240422	180500	99011160	5850	5850	5850	5850	0
171	20240422	180400	99011160	5850	5850	5850	5850	0
172	20240422	180300	99011160	5850	5850	5850	5850	0
173	20240422	180200	99011160	5850	5850	5850	5850	0
174	20240422	180100	99011160	5850	5850	5850	5850	0
175	20240422	180000	99011160	5850	5850	5850	5850	0
176	20240422	175900	99011160	5850	5850	5850	5850	0
177	20240422	175800	99011160	5850	5850	5850	5850	0
178	20240422	175700	99011160	5850	5850	5850	5850	0
179	20240422	175600	99011160	5850	5850	5850	5850	0
180	20240422	175500	99011160	5850	5850	5850	5850	0
181	20240422	175400	99011160	5850	5850	5850	5850	0
182	20240422	175300	99011160	5850	5850	5850	5850	35
183	20240422	175200	99011160	5850	5850	5850	5850	0
184	20240422	175100	99011160	5850	5850	5850	5850	0
185	20240422	175000	99011160	5850	5850	5850	5850	0
186	20240422	174900	99011160	5850	5850	5850	5850	0
187	20240422	174800	99011160	5850	5850	5850	5850	0
188	20240422	174700	99011160	5850	5850	5850	5850	0
189	20240422	174600	99011160	5850	5850	5850	5850	0
190	20240422	174500	99011160	5850	5850	5850	5850	0
191	20240422	174400	99011160	5850	5850	5850	5850	0
192	20240422	174300	99011160	5850	5850	5850	5850	0
193	20240422	174200	99011160	5850	5850	5850	5850	0
194	20240422	174100	99011160	5850	5850	5850	5850	0
195	20240422	174000	99011160	5850	5850	5850	5850	0
196	20240422	173900	99011160	5850	5850	5850	5850	0
197	20240422	173800	99011160	5850	5850	5850	5850	0
198	20240422	173700	99011160	5850	5850	5850	5850	0
199	20240422	173600	99011160	5850	5850	5850	5850	0
200	20240422	173500	99011160	5850	5850	5850	5850	0
201	20240422	173400	99011160	5850	5850	5850	5850	0
202	20240422	173300	99011160	5850	5850	5850	5850	0
203	20240422	173200	99011160	5850	5850	5850	5850	0
204	20240422	173100	99011160	5850	5850	5850	5850	0
205	20240422	173000	99011160	5850	5850	5850	5850	0
206	20240422	172900	99011160	5850	5850	5850	5850	0
207	20240422	172800	99011160	5850	5850	5850	5850	0
208	20240422	172700	99011160	5850	5850	5850	5850	0
209	20240422	172600	99011160	5850	5850	5850	5850	0
210	20240422	172500	99011160	5850	5850	5850	5850	0
211	20240422	172400	99011160	5850	5850	5850	5850	0
212	20240422	172300	99011160	5850	5850	5850	5850	35
213	20240422	172200	99011160	5850	5850	5850	5850	0
214	20240422	172100	99011160	5850	5850	5850	5850	0
215	20240422	172000	99011160	5850	5850	5850	5850	0
216	20240422	171900	99011160	5850	5850	5850	5850	0
217	20240422	171800	99011160	5850	5850	5850	5850	0
218	20240422	171700	99011160	5850	5850	5850	5850	0
219	20240422	171600	99011160	5850	5850	5850	5850	0
220	20240422	171500	99011160	5850	5850	5850	5850	0
221	20240422	171400	99011160	5850	5850	5850	5850	0
222	20240422	171300	99011160	5850	5850	5850	5850	0
223	20240422	171200	99011160	5850	5850	5850	5850	0
224	20240422	171100	99011160	5850	5850	5850	5850	0
225	20240422	171000	99011160	5850	5850	5850	5850	0
226	20240422	170900	99011160	5850	5850	5850	5850	0
227	20240422	170800	99011160	5850	5850	5850	5850	0
228	20240422	170700	99011160	5850	5850	5850	5850	0
229	20240422	170600	99011160	5850	5850	5850	5850	0
230	20240422	170500	99011160	5850	5850	5850	5850	0
231	20240422	170400	99011160	5850	5850	5850	5850	0
232	20240422	170300	99011160	5850	5850	5850	5850	0
233	20240422	170200	99011160	5850	5850	5850	5850	0
234	20240422	170100	99011160	5850	5850	5850	5850	0
235	20240422	170000	99011160	5850	5850	5850	5850	0
236	20240422	165900	99011160	5850	5850	5850	5850	0
237	20240422	165800	99011160	5850	5850	5850	5850	0
238	20240422	165700	99011160	5850	5850	5850	5850	0
239	20240422	165600	99011160	5850	5850	5850	5850	0
240	20240422	165500	99011160	5850	5850	5850	5850	0
241	20240422	165400	99011160	5850	5850	5850	5850	0
242	20240422	165300	99011160	5850	5850	5850	5850	35
243	20240422	165200	99011160	5850	5850	5850	5850	0
244	20240422	165100	99011160	5850	5850	5850	5850	0
245	20240422	165000	99011160	5850	5850	5850	5850	0
246	20240422	164900	99011160	5850	5850	5850	5850	0
247	20240422	164800	99011160	5850	5850	5850	5850	0
248	20240422	164700	99011160	5850	5850	5850	5850	0
249	20240422	164600	99011160	5850	5850	5850	5850	0
250	20240422	164500	99011160	5850	5850	5850	5850	0
251	20240422	164400	99011160	5850	5850	5850	5850	0
252	20240422	164300	99011160	5850	5850	5850	5850	0
253	20240422	164200	99011160	5850	5850	5850	5850	0
254	20240422	164100	99011160	5850	5850	5850	5850	0
255	20240422	164000	99011160	5850	5850	5850	5850	0
256	20240422	163900	99011160	5850	5850	5850	5850	0
257	20240422	163800	99011160	5850	5850	5850	5850	0
258	20240422	163700	99011160	5850	5850	5850	5850	0
259	20240422	163600	99011160	5850	5850	5850	5850	0
260	20240422	163500	99011160	5850	5850	5850	5850	0
261	20240422	163400	99011160	5850	5850	5850	5850	0
262	20240422	163300	99011160	5850	5850	5850	5850	0
263	20240422	163200	99011160	5850	5850	5850	5850	0
264	20240422	163100	99011160	5850	5850	5850	5850	0
265	20240422	163000	99011160	5850	5850	5850	5850	0
266	20240422	162900	99011160	5850	5850	5850	5850	0
267	20240422	162800	99011160	5850	5850	5850	5850	0
268	20240422	162700	99011160	5850	5850	5850	5850	0
269	20240422	162600	99011160	5850	5850	5850	5850	0
270	20240422	162500	99011160	5850	5850	5850	5850	0
271	20240422	162400	99011160	5850	5850	5850	5850	0
272	20240422	162300	99011160	5850	5850	5850	5850	35
273	20240422	162200	99011160	5850	5850	5850	5850	0
274	20240422	162100	99011160	5850	5850	5850	5850	0
275	20240422	162000	99011160	5850	5850	5850	5850	0
276	20240422	161900	99011160	5850	5850	5850	5850	0
277	20240422	161800	99011160	5850	5850	5850	5850	0
278	20240422	161700	99011160	5850	5850	5850	5850	0
279	20240422	161600	99011160	5850	5850	5850	5850	0
280	20240422	161500	99011160	5850	5850	5850	5850	0
281	20240422	161400	99011160	5850	5850	5850	5850	0
282	20240422	161300	99011160	5850	5850	5850	5850	0
283	20240422	161200	99011160	5850	5850	5850	5850	0
284	20240422	161100	99011160	5850	5850	5850	5850	0
285	20240422	161000	99011160	5850	5850	5850	5850	0
286	20240422	160900	99011160	5850	5850	5850	5850	0
287	20240422	160800	99011160	5850	5850	5850	5850	0
288	20240422	160700	99011160	5850	5850	5850	5850	0
289	20240422	160600	99011160	5850	5850	5850	5850	0
290	20240422	160500	99011160	5850	5850	5850	5850	0
291	20240422	160400	99011160	5850	5850	5850	5850	0
292	20240422	160300	99011160	5850	5850	5850	5850	0
293	20240422	160200	99011160	5850	5850	5850	5850	0
294	20240422	160100	99011160	5850	5850	5850	5850	0
295	20240422	160000	99011160	5850	5850	5850	5850	0
296	20240422	155900	99011160	5850	5850	5850	5850	0
297	20240422	155800	99011160	5850	5850	5850	5850	0
298	20240422	155700	99011160	5850	5850	5850	5850	0
299	20240422	155600	99011160	5850	5850	5850	5850	0
300	20240422	155500	99011160	5850	5850	5850	5850	0
301	20240422	155400	99011160	5850	5850	5850	5850	0
302	20240422	155300	99011160	5850	5850	5850	5850	35
303	20240422	155200	99011160	5850	5850	5850	5850	0
304	20240422	155100	99011160	5850	5850	5850	5850	0
305	20240422	155000	99011160	5850	5850	5850	5850	0
306	20240422	154900	99011160	5850	5850	5850	5850	0
307	20240422	154800	99011160	5850	5850	5850	5850	0
308	20240422	154700	99011160	5850	5850	5850	5850	0
309	20240422	154600	99011160	5850	5850	5850	5850	0
310	20240422	154500	99011160	5850	5850	5850	5850	0
311	20240422	154400	99011160	5850	5850	5850	5850	0
312	20240422	154300	99011160	5850	5850	5850	5850	0
313	20240422	154200	99011160	5850	5850	5850	5850	0
314	20240422	154100	99011160	5850	5850	5850	5850	0
315	20240422	154000	99011160	5850	5850	5850	5850	0
316	20240422	153900	99011160	5850	5850	5850	5850	0
317	20240422	153800	99011160	5850	5850	5850	5850	0
318	20240422	153700	99011160	5850	5850	5850	5850	0
319	20240422	153600	99011160	5850	5850	5850	5850	0
320	20240422	153500	99011160	5850	5850	5850	5850	0
321	20240422	153400	99011160	5850	5850	5850	5850	0
322	20240422	153300	99011160	5850	5850	5850	5850	0
323	20240422	153200	99011160	5850	5850	5850	5850	0
324	20240422	153100	99011160	5850	5850	5850	5850	0
325	20240422	153000	99011160	5850	5850	5850	5850	35
326	20240422	152900	98806410	5850	5850	5850	5850	0
327	20240422	152800	98806410	5850	5850	5850	5850	0
328	20240422	152700	98806410	5850	5850	5850	5850	0
329	20240422	152600	98806410	5850	5850	5850	5850	0
330	20240422	152500	98806410	5850	5850	5850	5850	0
331	20240422	152400	98806410	5850	5850	5850	5850	0
332	20240422	152300	98806410	5850	5850	5850	5850	0
333	20240422	152200	98806410	5850	5850	5850	5850	0
334	20240422	152100	98806410	5850	5850	5850	5850	0
335	20240422	152000	98806410	5850	5850	5850	5850	0
336	20240422	151900	98806410	5850	5850	5850	5850	13
337	20240422	151800	98730360	5850	5850	5850	5850	99
338	20240422	151700	98151210	5870	5870	5870	5870	0
339	20240422	151600	98151210	5870	5870	5870	5870	0
340	20240422	151500	98151210	5870	5870	5870	5870	0
341	20240422	151400	98151210	5870	5870	5870	5870	0
342	20240422	151300	98151210	5870	5870	5870	5870	0
343	20240422	151200	98151210	5870	5870	5870	5870	0
344	20240422	151100	98151210	5870	5870	5870	5870	0
345	20240422	151000	98151210	5870	5870	5870	5870	0
346	20240422	150900	98151210	5870	5870	5870	5870	0
347	20240422	150800	98151210	5870	5870	5870	5870	0
348	20240422	150700	98151210	5870	5870	5870	5870	0
349	20240422	150600	98151210	5870	5870	5870	5870	1
350	20240422	150500	98145340	5850	5860	5860	5850	500
351	20240422	150400	95219790	5870	5850	5870	5850	215
352	20240422	150300	93960000	5840	5840	5840	5840	212
353	20240422	150200	92721920	5830	5820	5830	5820	877
354	20240422	150100	87611710	5820	5820	5820	5820	0
355	20240422	150000	87611710	5820	5820	5820	5820	0
356	20240422	145900	87611710	5820	5820	5820	5820	100
357	20240422	145800	87029710	5830	5830	5830	5830	0
358	20240422	145700	87029710	5830	5830	5830	5830	0
359	20240422	145600	87029710	5830	5830	5830	5830	0
360	20240422	145500	87029710	5830	5830	5830	5830	0
361	20240422	145400	87029710	5830	5830	5830	5830	0
362	20240422	145300	87029710	5830	5830	5830	5830	0
363	20240422	145200	87029710	5830	5830	5830	5830	0
364	20240422	145100	87029710	5830	5830	5830	5830	3
365	20240422	145000	87012220	5830	5830	5830	5830	0
366	20240422	144900	87012220	5830	5830	5830	5830	0
367	20240422	144800	87012220	5830	5830	5830	5830	0
368	20240422	144700	87012220	5830	5830	5830	5830	0
369	20240422	144600	87012220	5830	5830	5830	5830	0
370	20240422	144500	87012220	5830	5830	5830	5830	0
371	20240422	144400	87012220	5830	5830	5830	5830	100
372	20240422	144300	86429220	5830	5830	5830	5830	0
373	20240422	144200	86429220	5830	5830	5830	5830	10
374	20240422	144100	86370920	5830	5830	5830	5830	0
375	20240422	144000	86370920	5830	5830	5830	5830	0
376	20240422	143900	86370920	5830	5830	5830	5830	0
377	20240422	143800	86370920	5830	5830	5830	5830	0
378	20240422	143700	86370920	5830	5830	5830	5830	0
379	20240422	143600	86370920	5830	5830	5830	5830	0
380	20240422	143500	86370920	5830	5830	5830	5830	0
381	20240422	143400	86370920	5830	5830	5830	5830	0
382	20240422	143300	86370920	5830	5830	5830	5830	0
383	20240422	143200	86370920	5830	5830	5830	5830	0
384	20240422	143100	86370920	5830	5830	5830	5830	0
385	20240422	143000	86370920	5830	5830	5830	5830	40
386	20240422	142900	86137720	5830	5830	5830	5830	1
387	20240422	142800	86131890	5820	5820	5820	5820	0
388	20240422	142700	86131890	5820	5820	5820	5820	0
389	20240422	142600	86131890	5820	5820	5820	5820	23
390	20240422	142500	85998030	5820	5820	5820	5820	0
391	20240422	142400	85998030	5820	5820	5820	5820	0
392	20240422	142300	85998030	5820	5820	5820	5820	0
393	20240422	142200	85998030	5820	5820	5820	5820	122
394	20240422	142100	85287990	5820	5820	5820	5820	0
395	20240422	142000	85287990	5820	5820	5820	5820	0
396	20240422	141900	85287990	5820	5820	5820	5820	0
397	20240422	141800	85287990	5820	5820	5820	5820	10
398	20240422	141700	85229790	5820	5820	5820	5820	0
399	20240422	141600	85229790	5820	5820	5820	5820	0
400	20240422	141500	85229790	5820	5820	5820	5820	0
401	20240422	141400	85229790	5820	5820	5820	5820	100
402	20240422	141300	84647790	5820	5820	5820	5820	0
403	20240422	141200	84647790	5820	5820	5820	5820	0
404	20240422	141100	84647790	5820	5820	5820	5820	0
405	20240422	141000	84647790	5820	5820	5820	5820	0
406	20240422	140900	84647790	5820	5820	5820	5820	0
407	20240422	140800	84647790	5820	5820	5820	5820	0
408	20240422	140700	84647790	5820	5820	5820	5820	100
409	20240422	140600	84065790	5830	5830	5830	5830	0
410	20240422	140500	84065790	5830	5830	5830	5830	0
411	20240422	140400	84065790	5830	5830	5830	5830	0
412	20240422	140300	84065790	5830	5830	5830	5830	0
413	20240422	140200	84065790	5830	5830	5830	5830	0
414	20240422	140100	84065790	5830	5830	5830	5830	0
415	20240422	140000	84065790	5830	5830	5830	5830	0
416	20240422	135900	84065790	5830	5830	5830	5830	0
417	20240422	135800	84065790	5830	5830	5830	5830	0
418	20240422	135700	84065790	5830	5830	5830	5830	0
419	20240422	135600	84065790	5830	5830	5830	5830	0
420	20240422	135500	84065790	5830	5830	5830	5830	0
421	20240422	135400	84065790	5830	5830	5830	5830	0
422	20240422	135300	84065790	5830	5830	5830	5830	0
423	20240422	135200	84065790	5830	5830	5830	5830	80
424	20240422	135100	83599390	5820	5820	5820	5820	0
425	20240422	135000	83599390	5820	5820	5820	5820	0
426	20240422	134900	83599390	5820	5820	5820	5820	0
427	20240422	134800	83599390	5820	5820	5820	5820	0
428	20240422	134700	83599390	5820	5820	5820	5820	0
429	20240422	134600	83599390	5820	5820	5820	5820	0
430	20240422	134500	83599390	5820	5820	5820	5820	1
431	20240422	134400	83593570	5830	5830	5830	5830	0
432	20240422	134300	83593570	5830	5830	5830	5830	0
433	20240422	134200	83593570	5830	5830	5830	5830	0
434	20240422	134100	83593570	5830	5830	5830	5830	0
435	20240422	134000	83593570	5830	5830	5830	5830	0
436	20240422	133900	83593570	5830	5830	5830	5830	0
437	20240422	133800	83593570	5830	5830	5830	5830	0
438	20240422	133700	83593570	5830	5830	5830	5830	0
439	20240422	133600	83593570	5830	5830	5830	5830	0
440	20240422	133500	83593570	5830	5830	5830	5830	0
441	20240422	133400	83593570	5830	5830	5830	5830	0
442	20240422	133300	83593570	5830	5830	5830	5830	0
443	20240422	133200	83593570	5830	5830	5830	5830	0
444	20240422	133100	83593570	5830	5830	5830	5830	0
445	20240422	133000	83593570	5830	5830	5830	5830	0
446	20240422	132900	83593570	5830	5830	5830	5830	0
447	20240422	132800	83593570	5830	5830	5830	5830	0
448	20240422	132700	83593570	5830	5830	5830	5830	0
449	20240422	132600	83593570	5830	5830	5830	5830	0
450	20240422	132500	83593570	5830	5830	5830	5830	0
451	20240422	132400	83593570	5830	5830	5830	5830	0
452	20240422	132300	83593570	5830	5830	5830	5830	0
453	20240422	132200	83593570	5830	5830	5830	5830	0
454	20240422	132100	83593570	5830	5830	5830	5830	0
455	20240422	132000	83593570	5830	5830	5830	5830	0
456	20240422	131900	83593570	5830	5830	5830	5830	0
457	20240422	131800	83593570	5830	5830	5830	5830	0
458	20240422	131700	83593570	5830	5830	5830	5830	0
459	20240422	131600	83593570	5830	5830	5830	5830	0
460	20240422	131500	83593570	5830	5830	5830	5830	0
461	20240422	131400	83593570	5830	5830	5830	5830	0
462	20240422	131300	83593570	5830	5830	5830	5830	0
463	20240422	131200	83593570	5830	5830	5830	5830	2
464	20240422	131100	83581910	5840	5840	5840	5840	0
465	20240422	131000	83581910	5840	5840	5840	5840	0
466	20240422	130900	83581910	5840	5840	5840	5840	0
467	20240422	130800	83581910	5840	5840	5840	5840	0
468	20240422	130700	83581910	5840	5840	5840	5840	0
469	20240422	130600	83581910	5840	5840	5840	5840	0
470	20240422	130500	83581910	5840	5840	5840	5840	100
471	20240422	130400	82997910	5840	5840	5840	5840	0
472	20240422	130300	82997910	5840	5840	5840	5840	0
473	20240422	130200	82997910	5840	5840	5840	5840	0
474	20240422	130100	82997910	5840	5840	5840	5840	0
475	20240422	130000	82997910	5840	5840	5840	5840	0
476	20240422	125900	82997910	5840	5840	5840	5840	0
477	20240422	125800	82997910	5840	5840	5840	5840	0
478	20240422	125700	82997910	5840	5840	5840	5840	0
479	20240422	125600	82997910	5840	5840	5840	5840	0
480	20240422	125500	82997910	5840	5840	5840	5840	0
481	20240422	125400	82997910	5840	5840	5840	5840	0
482	20240422	125300	82997910	5840	5840	5840	5840	0
483	20240422	125200	82997910	5840	5840	5840	5840	0
484	20240422	125100	82997910	5840	5840	5840	5840	0
485	20240422	125000	82997910	5840	5840	5840	5840	0
486	20240422	124900	82997910	5840	5840	5840	5840	0
487	20240422	124800	82997910	5840	5840	5840	5840	0
488	20240422	124700	82997910	5840	5840	5840	5840	0
489	20240422	124600	82997910	5840	5840	5840	5840	0
490	20240422	124500	82997910	5840	5840	5840	5840	0
491	20240422	124400	82997910	5840	5840	5840	5840	0
492	20240422	124300	82997910	5840	5840	5840	5840	0
493	20240422	124200	82997910	5840	5840	5840	5840	0
494	20240422	124100	82997910	5840	5840	5840	5840	0
495	20240422	124000	82997910	5840	5840	5840	5840	0
496	20240422	123900	82997910	5840	5840	5840	5840	0
497	20240422	123800	82997910	5840	5840	5840	5840	0
498	20240422	123700	82997910	5840	5840	5840	5840	698
499	20240422	123600	78921590	5850	5850	5850	5850	3
500	20240422	123500	78904040	5840	5840	5840	5840	0
501	20240422	123400	78904040	5840	5840	5840	5840	0
502	20240422	123300	78904040	5840	5840	5840	5840	0
503	20240422	123200	78904040	5840	5840	5840	5840	0
504	20240422	123100	78904040	5840	5840	5840	5840	0
505	20240422	123000	78904040	5840	5840	5840	5840	50
506	20240422	122900	78612040	5840	5840	5840	5840	0
507	20240422	122800	78612040	5840	5840	5840	5840	19
508	20240422	122700	78501080	5840	5840	5840	5840	0
509	20240422	122600	78501080	5840	5840	5840	5840	0
510	20240422	122500	78501080	5840	5840	5840	5840	0
511	20240422	122400	78501080	5840	5840	5840	5840	1
512	20240422	122300	78495240	5840	5840	5840	5840	0
513	20240422	122200	78495240	5840	5840	5840	5840	0
514	20240422	122100	78495240	5840	5840	5840	5840	0
515	20240422	122000	78495240	5840	5840	5840	5840	0
516	20240422	121900	78495240	5840	5840	5840	5840	0
517	20240422	121800	78495240	5840	5840	5840	5840	0
518	20240422	121700	78495240	5840	5840	5840	5840	0
519	20240422	121600	78495240	5840	5840	5840	5840	1
520	20240422	121500	78489400	5830	5830	5830	5830	0
521	20240422	121400	78489400	5830	5830	5830	5830	0
522	20240422	121300	78489400	5830	5840	5840	5790	347
523	20240422	121200	76473680	5860	5860	5860	5860	0
524	20240422	121100	76473680	5860	5860	5860	5860	0
525	20240422	121000	76473680	5860	5860	5860	5860	1
526	20240422	120900	76467820	5800	5800	5800	5800	0
527	20240422	120800	76467820	5800	5800	5800	5800	0
528	20240422	120700	76467820	5800	5800	5800	5800	0
529	20240422	120600	76467820	5800	5850	5850	5800	1171
530	20240422	120500	69658000	5870	5870	5870	5870	0
531	20240422	120400	69658000	5870	5870	5870	5870	0
532	20240422	120300	69658000	5870	5870	5870	5870	0
533	20240422	120200	69658000	5870	5870	5870	5870	0
534	20240422	120100	69658000	5870	5870	5870	5870	1
535	20240422	120000	69652130	5850	5850	5850	5850	5
536	20240422	115900	69622880	5870	5870	5870	5870	0
537	20240422	115800	69622880	5870	5870	5870	5870	0
538	20240422	115700	69622880	5870	5870	5870	5870	0
539	20240422	115600	69622880	5870	5870	5870	5870	0
540	20240422	115500	69622880	5870	5870	5870	5870	0
541	20240422	115400	69622880	5870	5870	5870	5870	0
542	20240422	115300	69622880	5870	5870	5870	5870	0
543	20240422	115200	69622880	5870	5870	5870	5870	0
544	20240422	115100	69622880	5870	5870	5870	5870	0
545	20240422	115000	69622880	5870	5870	5870	5870	0
546	20240422	114900	69622880	5870	5870	5870	5870	0
547	20240422	114800	69622880	5870	5870	5870	5870	0
548	20240422	114700	69622880	5870	5870	5870	5870	0
549	20240422	114600	69622880	5870	5870	5870	5870	0
550	20240422	114500	69622880	5870	5870	5870	5870	0
551	20240422	114400	69622880	5870	5870	5870	5870	0
552	20240422	114300	69622880	5870	5870	5870	5870	0
553	20240422	114200	69622880	5870	5870	5870	5870	0
554	20240422	114100	69622880	5870	5870	5870	5870	0
555	20240422	114000	69622880	5870	5870	5870	5870	1
556	20240422	113900	69617010	5850	5850	5850	5850	0
557	20240422	113800	69617010	5850	5850	5850	5850	365
558	20240422	113700	67481760	5870	5870	5870	5870	0
559	20240422	113600	67481760	5870	5870	5870	5870	0
560	20240422	113500	67481760	5870	5870	5870	5870	0
561	20240422	113400	67481760	5870	5870	5870	5870	10
562	20240422	113300	67423060	5870	5870	5870	5870	200
563	20240422	113200	66249060	5870	5870	5870	5870	1
564	20240422	113100	66243190	5830	5830	5830	5830	0
565	20240422	113000	66243190	5830	5830	5830	5830	0
566	20240422	112900	66243190	5830	5830	5830	5830	0
567	20240422	112800	66243190	5830	5830	5830	5830	0
568	20240422	112700	66243190	5830	5830	5830	5830	0
569	20240422	112600	66243190	5830	5830	5830	5830	0
570	20240422	112500	66243190	5830	5830	5830	5830	0
571	20240422	112400	66243190	5830	5830	5830	5830	0
572	20240422	112300	66243190	5830	5830	5830	5830	0
573	20240422	112200	66243190	5830	5830	5830	5830	0
574	20240422	112100	66243190	5830	5830	5830	5830	0
575	20240422	112000	66243190	5830	5830	5830	5830	0
576	20240422	111900	66243190	5830	5830	5830	5830	0
577	20240422	111800	66243190	5830	5830	5830	5830	0
578	20240422	111700	66243190	5830	5830	5830	5830	0
579	20240422	111600	66243190	5830	5830	5830	5830	165
580	20240422	111500	65281240	5830	5830	5830	5830	0
581	20240422	111400	65281240	5830	5830	5830	5830	35
582	20240422	111300	65077190	5830	5830	5830	5830	0
583	20240422	111200	65077190	5830	5830	5830	5830	0
584	20240422	111100	65077190	5830	5830	5830	5830	490
585	20240422	111000	62220490	5830	5830	5830	5830	808
586	20240422	110900	57509850	5830	5830	5830	5830	790
587	20240422	110800	52904150	5830	5840	5840	5830	774
588	20240422	110700	48384000	5850	5850	5850	5850	30
589	20240422	110600	48208500	5850	5850	5850	5850	322
590	20240422	110500	46324800	5870	5870	5870	5870	16
591	20240422	110400	46230880	5850	5850	5850	5850	0
592	20240422	110300	46230880	5850	5850	5850	5850	0
593	20240422	110200	46230880	5850	5850	5850	5850	0
594	20240422	110100	46230880	5850	5850	5850	5850	0
595	20240422	110000	46230880	5850	5850	5850	5850	0
596	20240422	105900	46230880	5850	5850	5850	5850	0
597	20240422	105800	46230880	5850	5850	5850	5850	0
598	20240422	105700	46230880	5850	5850	5850	5850	0
599	20240422	105600	46230880	5850	5850	5850	5850	0
600	20240422	105500	46230880	5850	5850	5850	5850	30
601	20240422	105400	46055380	5840	5840	5840	5840	0
602	20240422	105300	46055380	5840	5840	5840	5840	627
603	20240422	105200	42393700	5840	5840	5840	5840	0
604	20240422	105100	42393700	5840	5840	5840	5840	0
605	20240422	105000	42393700	5840	5840	5840	5840	0
606	20240422	104900	42393700	5840	5840	5840	5840	0
607	20240422	104800	42393700	5840	5840	5840	5840	0
608	20240422	104700	42393700	5840	5840	5840	5840	0
609	20240422	104600	42393700	5840	5840	5840	5840	0
610	20240422	104500	42393700	5840	5840	5840	5840	1
611	20240422	104400	42387860	5840	5840	5840	5840	0
612	20240422	104300	42387860	5840	5840	5840	5840	0
613	20240422	104200	42387860	5840	5840	5840	5840	19
614	20240422	104100	42276900	5850	5850	5850	5850	0
615	20240422	104000	42276900	5850	5850	5850	5850	0
616	20240422	103900	42276900	5850	5850	5850	5850	0
617	20240422	103800	42276900	5850	5850	5850	5850	0
618	20240422	103700	42276900	5850	5850	5850	5850	5
619	20240422	103600	42247650	5850	5850	5850	5850	0
620	20240422	103500	42247650	5850	5850	5850	5850	0
621	20240422	103400	42247650	5850	5850	5850	5850	0
622	20240422	103300	42247650	5850	5850	5850	5850	0
623	20240422	103200	42247650	5850	5850	5850	5850	1
624	20240422	103100	42241800	5860	5860	5860	5860	0
625	20240422	103000	42241800	5860	5860	5860	5860	0
626	20240422	102900	42241800	5860	5860	5860	5860	0
627	20240422	102800	42241800	5860	5860	5860	5860	43
628	20240422	102700	41989820	5860	5860	5860	5860	3
629	20240422	102600	41972240	5840	5840	5840	5840	0
630	20240422	102500	41972240	5840	5840	5840	5840	0
631	20240422	102400	41972240	5840	5840	5840	5840	0
632	20240422	102300	41972240	5840	5840	5840	5840	0
633	20240422	102200	41972240	5840	5840	5840	5840	0
634	20240422	102100	41972240	5840	5840	5840	5840	0
635	20240422	102000	41972240	5840	5840	5840	5840	0
636	20240422	101900	41972240	5840	5840	5840	5840	0
637	20240422	101800	41972240	5840	5840	5840	5840	0
638	20240422	101700	41972240	5840	5840	5840	5840	0
639	20240422	101600	41972240	5840	5840	5840	5840	100
640	20240422	101500	41388240	5850	5850	5850	5850	0
641	20240422	101400	41388240	5850	5850	5850	5850	0
642	20240422	101300	41388240	5850	5850	5850	5850	899
643	20240422	101200	36129090	5850	5850	5850	5850	0
644	20240422	101100	36129090	5850	5850	5850	5850	0
645	20240422	101000	36129090	5850	5850	5850	5850	1
646	20240422	100900	36123240	5840	5840	5840	5840	0
647	20240422	100800	36123240	5840	5840	5840	5840	2
648	20240422	100700	36111560	5850	5850	5850	5850	100
649	20240422	100600	35526560	5860	5860	5860	5860	3
650	20240422	100500	35508980	5860	5860	5860	5860	0
651	20240422	100400	35508980	5860	5850	5860	5850	18
652	20240422	100300	35403650	5850	5850	5850	5850	2
653	20240422	100200	35391950	5840	5840	5840	5840	654
654	20240422	100100	31572590	5840	5840	5840	5840	2
655	20240422	100000	31560910	5830	5830	5830	5830	7
656	20240422	095900	31520100	5830	5830	5830	5830	50
657	20240422	095800	31228600	5830	5830	5830	5830	0
658	20240422	095700	31228600	5830	5830	5830	5830	0
659	20240422	095600	31228600	5830	5830	5830	5830	0
660	20240422	095500	31228600	5830	5830	5830	5830	0
661	20240422	095400	31228600	5830	5830	5830	5830	0
662	20240422	095300	31228600	5830	5830	5830	5830	0
663	20240422	095200	31228600	5830	5830	5830	5830	0
664	20240422	095100	31228600	5830	5830	5830	5830	48
665	20240422	095000	30948760	5830	5830	5830	5830	56
666	20240422	094900	30622280	5830	5830	5830	5830	31
667	20240422	094800	30441550	5830	5830	5830	5830	0
668	20240422	094700	30441550	5830	5830	5830	5830	5
669	20240422	094600	30412400	5830	5830	5830	5830	0
670	20240422	094500	30412400	5830	5830	5830	5830	0
671	20240422	094400	30412400	5830	5830	5830	5830	10
672	20240422	094300	30354100	5840	5840	5840	5840	0
673	20240422	094200	30354100	5840	5830	5840	5830	2
674	20240422	094100	30342430	5830	5830	5830	5830	0
675	20240422	094000	30342430	5830	5800	5830	5800	99
676	20240422	093900	29768200	5790	5790	5790	5790	0
677	20240422	093800	29768200	5790	5810	5810	5790	91
678	20240422	093700	29240610	5840	5840	5840	5840	0
679	20240422	093600	29240610	5840	5840	5840	5840	1
680	20240422	093500	29234770	5840	5840	5840	5840	1
681	20240422	093400	29228930	5850	5850	5850	5850	0
682	20240422	093300	29228930	5850	5850	5850	5850	0
683	20240422	093200	29228930	5850	5850	5850	5850	798
684	20240422	093100	24560630	5850	5840	5850	5840	188
685	20240422	093000	23462700	5840	5810	5840	5810	532
686	20240422	092900	20356620	5800	5800	5800	5800	0
687	20240422	092800	20356620	5800	5800	5800	5800	400
688	20240422	092700	18036620	5800	5820	5820	5800	38
689	20240422	092600	17815520	5820	5820	5820	5820	68
690	20240422	092500	17419760	5820	5820	5820	5820	0
691	20240422	092400	17419760	5820	5820	5820	5820	514
692	20240422	092300	14428280	5820	5820	5820	5820	1
693	20240422	092200	14422460	5800	5810	5810	5800	450
694	20240422	092100	11811810	5810	5820	5820	5810	6
695	20240422	092000	11776940	5800	5800	5800	5800	0
696	20240422	091900	11776940	5800	5810	5810	5800	9
697	20240422	091800	11724660	5820	5820	5820	5820	100
698	20240422	091700	11142660	5830	5850	5850	5830	23
699	20240422	091600	11008410	5860	5860	5860	5860	1
700	20240422	091500	11002550	5850	5850	5850	5850	395
701	20240422	091400	8691800	5850	5850	5850	5850	105
702	20240422	091300	8077550	5850	5850	5850	5850	7
703	20240422	091200	8036600	5850	5850	5850	5850	0
704	20240422	091100	8036600	5850	5850	5850	5850	468
705	20240422	091000	5298800	5850	5850	5850	5850	0
706	20240422	090900	5298800	5850	5840	5850	5840	25
707	20240422	090800	5152600	5850	5860	5860	5850	449
708	20240422	090700	2524930	5850	5850	5850	5850	22
709	20240422	090600	2396230	5850	5840	5850	5840	2
710	20240422	090500	2384540	5840	5840	5840	5840	1
711	20240422	090400	2378700	5850	5850	5850	5800	294
712	20240422	090300	673400	5810	5820	5820	5810	32
713	20240422	090200	487260	5860	5860	5860	5860	0
714	20240422	090100	487260	5860	5860	5860	5860	1
715	20240422	090000	481400	5800	5800	5800	5800	83