KissMeData/203450/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	203600	97531375	3270	3270	3270	3270	151
3	20240422	203500	97531375	3270	3270	3270	3270	0
4	20240422	203400	97531375	3270	3270	3270	3270	0
5	20240422	203300	97531375	3270	3270	3270	3270	0
6	20240422	203200	97531375	3270	3270	3270	3270	0
7	20240422	203100	97531375	3270	3270	3270	3270	0
8	20240422	203000	97531375	3270	3270	3270	3270	0
9	20240422	202900	97531375	3270	3270	3270	3270	0
10	20240422	202800	97531375	3270	3270	3270	3270	0
11	20240422	202700	97531375	3270	3270	3270	3270	0
12	20240422	202600	97531375	3270	3270	3270	3270	0
13	20240422	202500	97531375	3270	3270	3270	3270	0
14	20240422	202400	97531375	3270	3270	3270	3270	0
15	20240422	202300	97531375	3270	3270	3270	3270	0
16	20240422	202200	97531375	3270	3270	3270	3270	0
17	20240422	202100	97531375	3270	3270	3270	3270	0
18	20240422	202000	97531375	3270	3270	3270	3270	0
19	20240422	201900	97531375	3270	3270	3270	3270	0
20	20240422	201800	97531375	3270	3270	3270	3270	0
21	20240422	201700	97531375	3270	3270	3270	3270	0
22	20240422	201600	97531375	3270	3270	3270	3270	0
23	20240422	201500	97531375	3270	3270	3270	3270	0
24	20240422	201400	97531375	3270	3270	3270	3270	0
25	20240422	201300	97531375	3270	3270	3270	3270	0
26	20240422	201200	97531375	3270	3270	3270	3270	0
27	20240422	201100	97531375	3270	3270	3270	3270	0
28	20240422	201000	97531375	3270	3270	3270	3270	0
29	20240422	200900	97531375	3270	3270	3270	3270	0
30	20240422	200800	97531375	3270	3270	3270	3270	0
31	20240422	200700	97531375	3270	3270	3270	3270	0
32	20240422	200600	97531375	3270	3270	3270	3270	151
33	20240422	200500	97531375	3270	3270	3270	3270	0
34	20240422	200400	97531375	3270	3270	3270	3270	0
35	20240422	200300	97531375	3270	3270	3270	3270	0
36	20240422	200200	97531375	3270	3270	3270	3270	0
37	20240422	200100	97531375	3270	3270	3270	3270	0
38	20240422	200000	97531375	3270	3270	3270	3270	0
39	20240422	195900	97531375	3270	3270	3270	3270	0
40	20240422	195800	97531375	3270	3270	3270	3270	0
41	20240422	195700	97531375	3270	3270	3270	3270	0
42	20240422	195600	97531375	3270	3270	3270	3270	0
43	20240422	195500	97531375	3270	3270	3270	3270	0
44	20240422	195400	97531375	3270	3270	3270	3270	0
45	20240422	195300	97531375	3270	3270	3270	3270	0
46	20240422	195200	97531375	3270	3270	3270	3270	0
47	20240422	195100	97531375	3270	3270	3270	3270	0
48	20240422	195000	97531375	3270	3270	3270	3270	0
49	20240422	194900	97531375	3270	3270	3270	3270	0
50	20240422	194800	97531375	3270	3270	3270	3270	0
51	20240422	194700	97531375	3270	3270	3270	3270	0
52	20240422	194600	97531375	3270	3270	3270	3270	0
53	20240422	194500	97531375	3270	3270	3270	3270	0
54	20240422	194400	97531375	3270	3270	3270	3270	0
55	20240422	194300	97531375	3270	3270	3270	3270	0
56	20240422	194200	97531375	3270	3270	3270	3270	0
57	20240422	194100	97531375	3270	3270	3270	3270	0
58	20240422	194000	97531375	3270	3270	3270	3270	0
59	20240422	193900	97531375	3270	3270	3270	3270	0
60	20240422	193800	97531375	3270	3270	3270	3270	0
61	20240422	193700	97531375	3270	3270	3270	3270	0
62	20240422	193600	97531375	3270	3270	3270	3270	151
63	20240422	193500	97531375	3270	3270	3270	3270	0
64	20240422	193400	97531375	3270	3270	3270	3270	0
65	20240422	193300	97531375	3270	3270	3270	3270	0
66	20240422	193200	97531375	3270	3270	3270	3270	0
67	20240422	193100	97531375	3270	3270	3270	3270	0
68	20240422	193000	97531375	3270	3270	3270	3270	0
69	20240422	192900	97531375	3270	3270	3270	3270	0
70	20240422	192800	97531375	3270	3270	3270	3270	0
71	20240422	192700	97531375	3270	3270	3270	3270	0
72	20240422	192600	97531375	3270	3270	3270	3270	0
73	20240422	192500	97531375	3270	3270	3270	3270	0
74	20240422	192400	97531375	3270	3270	3270	3270	0
75	20240422	192300	97531375	3270	3270	3270	3270	0
76	20240422	192200	97531375	3270	3270	3270	3270	0
77	20240422	192100	97531375	3270	3270	3270	3270	0
78	20240422	192000	97531375	3270	3270	3270	3270	0
79	20240422	191900	97531375	3270	3270	3270	3270	0
80	20240422	191800	97531375	3270	3270	3270	3270	0
81	20240422	191700	97531375	3270	3270	3270	3270	0
82	20240422	191600	97531375	3270	3270	3270	3270	0
83	20240422	191500	97531375	3270	3270	3270	3270	0
84	20240422	191400	97531375	3270	3270	3270	3270	0
85	20240422	191300	97531375	3270	3270	3270	3270	0
86	20240422	191200	97531375	3270	3270	3270	3270	0
87	20240422	191100	97531375	3270	3270	3270	3270	0
88	20240422	191000	97531375	3270	3270	3270	3270	0
89	20240422	190900	97531375	3270	3270	3270	3270	0
90	20240422	190800	97531375	3270	3270	3270	3270	0
91	20240422	190700	97531375	3270	3270	3270	3270	0
92	20240422	190600	97531375	3270	3270	3270	3270	151
93	20240422	190500	97531375	3270	3270	3270	3270	0
94	20240422	190400	97531375	3270	3270	3270	3270	0
95	20240422	190300	97531375	3270	3270	3270	3270	0
96	20240422	190200	97531375	3270	3270	3270	3270	0
97	20240422	190100	97531375	3270	3270	3270	3270	0
98	20240422	190000	97531375	3270	3270	3270	3270	0
99	20240422	185900	97531375	3270	3270	3270	3270	0
100	20240422	185800	97531375	3270	3270	3270	3270	0
101	20240422	185700	97531375	3270	3270	3270	3270	0
102	20240422	185600	97531375	3270	3270	3270	3270	0
103	20240422	185500	97531375	3270	3270	3270	3270	0
104	20240422	185400	97531375	3270	3270	3270	3270	0
105	20240422	185300	97531375	3270	3270	3270	3270	0
106	20240422	185200	97531375	3270	3270	3270	3270	0
107	20240422	185100	97531375	3270	3270	3270	3270	0
108	20240422	185000	97531375	3270	3270	3270	3270	0
109	20240422	184900	97531375	3270	3270	3270	3270	0
110	20240422	184800	97531375	3270	3270	3270	3270	0
111	20240422	184700	97531375	3270	3270	3270	3270	0
112	20240422	184600	97531375	3270	3270	3270	3270	0
113	20240422	184500	97531375	3270	3270	3270	3270	0
114	20240422	184400	97531375	3270	3270	3270	3270	0
115	20240422	184300	97531375	3270	3270	3270	3270	0
116	20240422	184200	97531375	3270	3270	3270	3270	0
117	20240422	184100	97531375	3270	3270	3270	3270	0
118	20240422	184000	97531375	3270	3270	3270	3270	0
119	20240422	183900	97531375	3270	3270	3270	3270	0
120	20240422	183800	97531375	3270	3270	3270	3270	0
121	20240422	183700	97531375	3270	3270	3270	3270	0
122	20240422	183600	97531375	3270	3270	3270	3270	151
123	20240422	183500	97531375	3270	3270	3270	3270	0
124	20240422	183400	97531375	3270	3270	3270	3270	0
125	20240422	183300	97531375	3270	3270	3270	3270	0
126	20240422	183200	97531375	3270	3270	3270	3270	0
127	20240422	183100	97531375	3270	3270	3270	3270	0
128	20240422	183000	97531375	3270	3270	3270	3270	0
129	20240422	182900	97531375	3270	3270	3270	3270	0
130	20240422	182800	97531375	3270	3270	3270	3270	0
131	20240422	182700	97531375	3270	3270	3270	3270	0
132	20240422	182600	97531375	3270	3270	3270	3270	0
133	20240422	182500	97531375	3270	3270	3270	3270	0
134	20240422	182400	97531375	3270	3270	3270	3270	0
135	20240422	182300	97531375	3270	3270	3270	3270	0
136	20240422	182200	97531375	3270	3270	3270	3270	0
137	20240422	182100	97531375	3270	3270	3270	3270	0
138	20240422	182000	97531375	3270	3270	3270	3270	0
139	20240422	181900	97531375	3270	3270	3270	3270	0
140	20240422	181800	97531375	3270	3270	3270	3270	0
141	20240422	181700	97531375	3270	3270	3270	3270	0
142	20240422	181600	97531375	3270	3270	3270	3270	0
143	20240422	181500	97531375	3270	3270	3270	3270	0
144	20240422	181400	97531375	3270	3270	3270	3270	0
145	20240422	181300	97531375	3270	3270	3270	3270	0
146	20240422	181200	97531375	3270	3270	3270	3270	0
147	20240422	181100	97531375	3270	3270	3270	3270	0
148	20240422	181000	97531375	3270	3270	3270	3270	0
149	20240422	180900	97531375	3270	3270	3270	3270	0
150	20240422	180800	97531375	3270	3270	3270	3270	0
151	20240422	180700	97531375	3270	3270	3270	3270	0
152	20240422	180600	97531375	3270	3270	3270	3270	151
153	20240422	180500	97531375	3270	3270	3270	3270	0
154	20240422	180400	97531375	3270	3270	3270	3270	0
155	20240422	180300	97531375	3270	3270	3270	3270	0
156	20240422	180200	97531375	3270	3270	3270	3270	0
157	20240422	180100	97531375	3270	3270	3270	3270	0
158	20240422	180000	97531375	3270	3270	3270	3270	0
159	20240422	175900	97531375	3270	3270	3270	3270	0
160	20240422	175800	97531375	3270	3270	3270	3270	0
161	20240422	175700	97531375	3270	3270	3270	3270	0
162	20240422	175600	97531375	3270	3270	3270	3270	0
163	20240422	175500	97531375	3270	3270	3270	3270	0
164	20240422	175400	97531375	3270	3270	3270	3270	0
165	20240422	175300	97531375	3270	3270	3270	3270	0
166	20240422	175200	97531375	3270	3270	3270	3270	0
167	20240422	175100	97531375	3270	3270	3270	3270	0
168	20240422	175000	97531375	3270	3270	3270	3270	0
169	20240422	174900	97531375	3270	3270	3270	3270	0
170	20240422	174800	97531375	3270	3270	3270	3270	0
171	20240422	174700	97531375	3270	3270	3270	3270	0
172	20240422	174600	97531375	3270	3270	3270	3270	0
173	20240422	174500	97531375	3270	3270	3270	3270	0
174	20240422	174400	97531375	3270	3270	3270	3270	0
175	20240422	174300	97531375	3270	3270	3270	3270	0
176	20240422	174200	97531375	3270	3270	3270	3270	0
177	20240422	174100	97531375	3270	3270	3270	3270	0
178	20240422	174000	97531375	3270	3270	3270	3270	0
179	20240422	173900	97531375	3270	3270	3270	3270	0
180	20240422	173800	97531375	3270	3270	3270	3270	0
181	20240422	173700	97531375	3270	3270	3270	3270	0
182	20240422	173600	97531375	3270	3270	3270	3270	151
183	20240422	173500	97531375	3270	3270	3270	3270	0
184	20240422	173400	97531375	3270	3270	3270	3270	0
185	20240422	173300	97531375	3270	3270	3270	3270	0
186	20240422	173200	97531375	3270	3270	3270	3270	0
187	20240422	173100	97531375	3270	3270	3270	3270	0
188	20240422	173000	97531375	3270	3270	3270	3270	0
189	20240422	172900	97531375	3270	3270	3270	3270	0
190	20240422	172800	97531375	3270	3270	3270	3270	0
191	20240422	172700	97531375	3270	3270	3270	3270	0
192	20240422	172600	97531375	3270	3270	3270	3270	0
193	20240422	172500	97531375	3270	3270	3270	3270	0
194	20240422	172400	97531375	3270	3270	3270	3270	0
195	20240422	172300	97531375	3270	3270	3270	3270	0
196	20240422	172200	97531375	3270	3270	3270	3270	0
197	20240422	172100	97531375	3270	3270	3270	3270	0
198	20240422	172000	97531375	3270	3270	3270	3270	0
199	20240422	171900	97531375	3270	3270	3270	3270	0
200	20240422	171800	97531375	3270	3270	3270	3270	0
201	20240422	171700	97531375	3270	3270	3270	3270	0
202	20240422	171600	97531375	3270	3270	3270	3270	0
203	20240422	171500	97531375	3270	3270	3270	3270	0
204	20240422	171400	97531375	3270	3270	3270	3270	0
205	20240422	171300	97531375	3270	3270	3270	3270	0
206	20240422	171200	97531375	3270	3270	3270	3270	0
207	20240422	171100	97531375	3270	3270	3270	3270	0
208	20240422	171000	97531375	3270	3270	3270	3270	0
209	20240422	170900	97531375	3270	3270	3270	3270	0
210	20240422	170800	97531375	3270	3270	3270	3270	0
211	20240422	170700	97531375	3270	3270	3270	3270	0
212	20240422	170600	97531375	3270	3270	3270	3270	151
213	20240422	170500	97531375	3270	3270	3270	3270	0
214	20240422	170400	97531375	3270	3270	3270	3270	0
215	20240422	170300	97531375	3270	3270	3270	3270	0
216	20240422	170200	97531375	3270	3270	3270	3270	0
217	20240422	170100	97531375	3270	3270	3270	3270	0
218	20240422	170000	97531375	3270	3270	3270	3270	0
219	20240422	165900	97531375	3270	3270	3270	3270	0
220	20240422	165800	97531375	3270	3270	3270	3270	0
221	20240422	165700	97531375	3270	3270	3270	3270	0
222	20240422	165600	97531375	3270	3270	3270	3270	0
223	20240422	165500	97531375	3270	3270	3270	3270	0
224	20240422	165400	97531375	3270	3270	3270	3270	0
225	20240422	165300	97531375	3270	3270	3270	3270	0
226	20240422	165200	97531375	3270	3270	3270	3270	0
227	20240422	165100	97531375	3270	3270	3270	3270	0
228	20240422	165000	97531375	3270	3270	3270	3270	0
229	20240422	164900	97531375	3270	3270	3270	3270	0
230	20240422	164800	97531375	3270	3270	3270	3270	0
231	20240422	164700	97531375	3270	3270	3270	3270	0
232	20240422	164600	97531375	3270	3270	3270	3270	0
233	20240422	164500	97531375	3270	3270	3270	3270	0
234	20240422	164400	97531375	3270	3270	3270	3270	0
235	20240422	164300	97531375	3270	3270	3270	3270	0
236	20240422	164200	97531375	3270	3270	3270	3270	0
237	20240422	164100	97531375	3270	3270	3270	3270	0
238	20240422	164000	97531375	3270	3270	3270	3270	0
239	20240422	163900	97531375	3270	3270	3270	3270	0
240	20240422	163800	97531375	3270	3270	3270	3270	0
241	20240422	163700	97531375	3270	3270	3270	3270	0
242	20240422	163600	97531375	3270	3270	3270	3270	151
243	20240422	163500	97531375	3270	3270	3270	3270	0
244	20240422	163400	97531375	3270	3270	3270	3270	0
245	20240422	163300	97531375	3270	3270	3270	3270	0
246	20240422	163200	97531375	3270	3270	3270	3270	0
247	20240422	163100	97531375	3270	3270	3270	3270	0
248	20240422	163000	97531375	3270	3270	3270	3270	0
249	20240422	162900	97531375	3270	3270	3270	3270	0
250	20240422	162800	97531375	3270	3270	3270	3270	0
251	20240422	162700	97531375	3270	3270	3270	3270	0
252	20240422	162600	97531375	3270	3270	3270	3270	0
253	20240422	162500	97531375	3270	3270	3270	3270	0
254	20240422	162400	97531375	3270	3270	3270	3270	0
255	20240422	162300	97531375	3270	3270	3270	3270	0
256	20240422	162200	97531375	3270	3270	3270	3270	0
257	20240422	162100	97531375	3270	3270	3270	3270	0
258	20240422	162000	97531375	3270	3270	3270	3270	0
259	20240422	161900	97531375	3270	3270	3270	3270	0
260	20240422	161800	97531375	3270	3270	3270	3270	0
261	20240422	161700	97531375	3270	3270	3270	3270	0
262	20240422	161600	97531375	3270	3270	3270	3270	0
263	20240422	161500	97531375	3270	3270	3270	3270	0
264	20240422	161400	97531375	3270	3270	3270	3270	0
265	20240422	161300	97531375	3270	3270	3270	3270	0
266	20240422	161200	97531375	3270	3270	3270	3270	0
267	20240422	161100	97531375	3270	3270	3270	3270	0
268	20240422	161000	97531375	3270	3270	3270	3270	0
269	20240422	160900	97531375	3270	3270	3270	3270	0
270	20240422	160800	97531375	3270	3270	3270	3270	0
271	20240422	160700	97531375	3270	3270	3270	3270	0
272	20240422	160600	97531375	3270	3270	3270	3270	151
273	20240422	160500	97531375	3270	3270	3270	3270	0
274	20240422	160400	97531375	3270	3270	3270	3270	0
275	20240422	160300	97531375	3270	3270	3270	3270	0
276	20240422	160200	97531375	3270	3270	3270	3270	0
277	20240422	160100	97531375	3270	3270	3270	3270	0
278	20240422	160000	97531375	3270	3270	3270	3270	0
279	20240422	155900	97531375	3270	3270	3270	3270	0
280	20240422	155800	97531375	3270	3270	3270	3270	0
281	20240422	155700	97531375	3270	3270	3270	3270	0
282	20240422	155600	97531375	3270	3270	3270	3270	0
283	20240422	155500	97531375	3270	3270	3270	3270	0
284	20240422	155400	97531375	3270	3270	3270	3270	0
285	20240422	155300	97531375	3270	3270	3270	3270	0
286	20240422	155200	97531375	3270	3270	3270	3270	0
287	20240422	155100	97531375	3270	3270	3270	3270	0
288	20240422	155000	97531375	3270	3270	3270	3270	0
289	20240422	154900	97531375	3270	3270	3270	3270	0
290	20240422	154800	97531375	3270	3270	3270	3270	0
291	20240422	154700	97531375	3270	3270	3270	3270	0
292	20240422	154600	97531375	3270	3270	3270	3270	0
293	20240422	154500	97531375	3270	3270	3270	3270	0
294	20240422	154400	97531375	3270	3270	3270	3270	0
295	20240422	154300	97531375	3270	3270	3270	3270	0
296	20240422	154200	97531375	3270	3270	3270	3270	0
297	20240422	154100	97531375	3270	3270	3270	3270	0
298	20240422	154000	97531375	3270	3270	3270	3270	0
299	20240422	153900	97531375	3270	3270	3270	3270	0
300	20240422	153800	97531375	3270	3270	3270	3270	0
301	20240422	153700	97531375	3270	3270	3270	3270	0
302	20240422	153600	97531375	3270	3270	3270	3270	151
303	20240422	153500	97531375	3270	3270	3270	3270	0
304	20240422	153400	97531375	3270	3270	3270	3270	0
305	20240422	153300	97531375	3270	3270	3270	3270	0
306	20240422	153200	97531375	3270	3270	3270	3270	0
307	20240422	153100	97531375	3270	3270	3270	3270	0
308	20240422	153000	97531375	3270	3270	3270	3270	151
309	20240422	152900	97037605	3270	3270	3270	3270	0
310	20240422	152800	97037605	3270	3270	3270	3270	0
311	20240422	152700	97037605	3270	3270	3270	3270	0
312	20240422	152600	97037605	3270	3270	3270	3270	0
313	20240422	152500	97037605	3270	3270	3270	3270	0
314	20240422	152400	97037605	3270	3270	3270	3270	0
315	20240422	152300	97037605	3270	3270	3270	3270	0
316	20240422	152200	97037605	3270	3270	3270	3270	0
317	20240422	152100	97037605	3270	3270	3270	3270	0
318	20240422	152000	97037605	3270	3270	3270	3270	0
319	20240422	151900	97037605	3270	3265	3270	3260	51
320	20240422	151800	96870985	3270	3225	3270	3225	1800
321	20240422	151700	91026200	3230	3230	3230	3230	0
322	20240422	151600	91026200	3230	3230	3230	3230	7
323	20240422	151500	91003590	3230	3230	3230	3230	6
324	20240422	151400	90984210	3230	3230	3230	3230	9
325	20240422	151300	90955140	3230	3230	3230	3230	3
326	20240422	151200	90945450	3230	3225	3230	3225	120
327	20240422	151100	90558370	3230	3230	3230	3230	0
328	20240422	151000	90558370	3230	3230	3230	3230	0
329	20240422	150900	90558370	3230	3230	3230	3230	0
330	20240422	150800	90558370	3230	3230	3230	3230	0
331	20240422	150700	90558370	3230	3230	3230	3230	0
332	20240422	150600	90558370	3230	3230	3230	3230	0
333	20240422	150500	90558370	3230	3230	3230	3230	0
334	20240422	150400	90558370	3230	3230	3230	3230	0
335	20240422	150300	90558370	3230	3205	3230	3205	3336
336	20240422	150200	79865990	3205	3205	3205	3205	0
337	20240422	150100	79865990	3205	3205	3205	3205	500
338	20240422	150000	78263490	3205	3205	3205	3205	0
339	20240422	145900	78263490	3205	3205	3205	3205	0
340	20240422	145800	78263490	3205	3205	3205	3205	0
341	20240422	145700	78263490	3205	3205	3205	3205	31
342	20240422	145600	78164135	3205	3205	3205	3205	0
343	20240422	145500	78164135	3205	3205	3205	3205	156
344	20240422	145400	77664155	3205	3200	3205	3200	32
345	20240422	145300	77561745	3205	3205	3205	3205	0
346	20240422	145200	77561745	3205	3205	3205	3205	0
347	20240422	145100	77561745	3205	3205	3205	3205	0
348	20240422	145000	77561745	3205	3205	3205	3205	0
349	20240422	144900	77561745	3205	3205	3205	3205	0
350	20240422	144800	77561745	3205	3205	3205	3205	10
351	20240422	144700	77529695	3205	3205	3205	3205	0
352	20240422	144600	77529695	3205	3200	3205	3200	596
353	20240422	144500	75622305	3205	3205	3205	3205	3
354	20240422	144400	75612690	3205	3205	3205	3205	0
355	20240422	144300	75612690	3205	3205	3205	3205	10
356	20240422	144200	75580640	3200	3200	3200	3200	81
357	20240422	144100	75321440	3200	3200	3200	3200	368
358	20240422	144000	74143840	3205	3205	3205	3205	0
359	20240422	143900	74143840	3205	3205	3205	3205	0
360	20240422	143800	74143840	3205	3205	3205	3205	0
361	20240422	143700	74143840	3205	3205	3205	3205	0
362	20240422	143600	74143840	3205	3205	3205	3205	0
363	20240422	143500	74143840	3205	3205	3205	3205	0
364	20240422	143400	74143840	3205	3205	3205	3205	0
365	20240422	143300	74143840	3205	3205	3205	3205	2
366	20240422	143200	74137430	3200	3200	3200	3200	0
367	20240422	143100	74137430	3200	3200	3200	3200	30
368	20240422	143000	74041430	3205	3200	3205	3200	901
369	20240422	142900	71158225	3205	3205	3205	3205	0
370	20240422	142800	71158225	3205	3205	3205	3205	15
371	20240422	142700	71110150	3205	3205	3205	3205	0
372	20240422	142600	71110150	3205	3205	3205	3205	0
373	20240422	142500	71110150	3205	3205	3205	3205	0
374	20240422	142400	71110150	3205	3205	3205	3205	0
375	20240422	142300	71110150	3205	3200	3205	3200	304
376	20240422	142200	70137345	3205	3205	3205	3205	1
377	20240422	142100	70134140	3200	3200	3200	3200	64
378	20240422	142000	69929340	3205	3205	3205	3205	0
379	20240422	141900	69929340	3205	3205	3205	3205	0
380	20240422	141800	69929340	3205	3205	3205	3205	1
381	20240422	141700	69926135	3200	3200	3200	3200	537
382	20240422	141600	68207735	3200	3200	3200	3200	326
383	20240422	141500	67164535	3205	3205	3205	3205	0
384	20240422	141400	67164535	3205	3205	3205	3205	932
385	20240422	141300	64177475	3210	3210	3210	3210	301
386	20240422	141200	63211265	3220	3220	3220	3220	0
387	20240422	141100	63211265	3220	3220	3220	3220	0
388	20240422	141000	63211265	3220	3220	3220	3220	0
389	20240422	140900	63211265	3220	3220	3220	3220	0
390	20240422	140800	63211265	3220	3220	3220	3220	0
391	20240422	140700	63211265	3220	3220	3220	3220	0
392	20240422	140600	63211265	3220	3210	3220	3210	2
393	20240422	140500	63204835	3205	3205	3205	3205	0
394	20240422	140400	63204835	3205	3205	3205	3205	0
395	20240422	140300	63204835	3205	3205	3205	3205	0
396	20240422	140200	63204835	3205	3205	3205	3205	0
397	20240422	140100	63204835	3205	3220	3220	3205	516
398	20240422	140000	61548855	3225	3225	3225	3225	0
399	20240422	135900	61548855	3225	3225	3225	3225	0
400	20240422	135800	61548855	3225	3225	3225	3225	0
401	20240422	135700	61548855	3225	3225	3225	3225	0
402	20240422	135600	61548855	3225	3225	3225	3225	0
403	20240422	135500	61548855	3225	3225	3225	3225	0
404	20240422	135400	61548855	3225	3225	3225	3225	1
405	20240422	135300	61545630	3225	3225	3225	3225	0
406	20240422	135200	61545630	3225	3225	3225	3225	0
407	20240422	135100	61545630	3225	3225	3225	3225	0
408	20240422	135000	61545630	3225	3220	3225	3220	50
409	20240422	134900	61384615	3220	3220	3220	3220	0
410	20240422	134800	61384615	3220	3220	3220	3220	5
411	20240422	134700	61368515	3220	3220	3220	3220	0
412	20240422	134600	61368515	3220	3220	3220	3220	0
413	20240422	134500	61368515	3220	3220	3220	3220	9
414	20240422	134400	61339535	3220	3220	3220	3220	0
415	20240422	134300	61339535	3220	3220	3220	3220	1
416	20240422	134200	61336315	3210	3210	3210	3210	0
417	20240422	134100	61336315	3210	3220	3220	3210	1539
418	20240422	134000	56390475	3225	3225	3225	3225	0
419	20240422	133900	56390475	3225	3225	3225	3225	0
420	20240422	133800	56390475	3225	3225	3225	3225	0
421	20240422	133700	56390475	3225	3225	3225	3225	0
422	20240422	133600	56390475	3225	3225	3225	3225	0
423	20240422	133500	56390475	3225	3225	3225	3225	0
424	20240422	133400	56390475	3225	3225	3225	3225	0
425	20240422	133300	56390475	3225	3225	3225	3225	0
426	20240422	133200	56390475	3225	3225	3225	3225	20
427	20240422	133100	56325975	3245	3245	3245	3245	0
428	20240422	133000	56325975	3245	3245	3245	3245	0
429	20240422	132900	56325975	3245	3245	3245	3245	0
430	20240422	132800	56325975	3245	3245	3245	3245	0
431	20240422	132700	56325975	3245	3245	3245	3245	0
432	20240422	132600	56325975	3245	3245	3245	3245	0
433	20240422	132500	56325975	3245	3245	3245	3245	0
434	20240422	132400	56325975	3245	3245	3245	3245	0
435	20240422	132300	56325975	3245	3245	3245	3245	0
436	20240422	132200	56325975	3245	3245	3245	3245	0
437	20240422	132100	56325975	3245	3245	3245	3245	0
438	20240422	132000	56325975	3245	3245	3245	3245	0
439	20240422	131900	56325975	3245	3245	3245	3245	0
440	20240422	131800	56325975	3245	3245	3245	3245	0
441	20240422	131700	56325975	3245	3245	3245	3245	0
442	20240422	131600	56325975	3245	3245	3245	3245	0
443	20240422	131500	56325975	3245	3245	3245	3245	0
444	20240422	131400	56325975	3245	3245	3245	3245	0
445	20240422	131300	56325975	3245	3245	3245	3245	0
446	20240422	131200	56325975	3245	3225	3245	3225	65
447	20240422	131100	56116310	3225	3225	3225	3225	30
448	20240422	131000	56019560	3245	3245	3245	3245	0
449	20240422	130900	56019560	3245	3245	3245	3245	0
450	20240422	130800	56019560	3245	3245	3245	3245	0
451	20240422	130700	56019560	3245	3245	3245	3245	0
452	20240422	130600	56019560	3245	3245	3245	3245	0
453	20240422	130500	56019560	3245	3245	3245	3245	0
454	20240422	130400	56019560	3245	3245	3245	3245	0
455	20240422	130300	56019560	3245	3245	3245	3245	0
456	20240422	130200	56019560	3245	3245	3245	3245	0
457	20240422	130100	56019560	3245	3245	3245	3245	0
458	20240422	130000	56019560	3245	3245	3245	3245	0
459	20240422	125900	56019560	3245	3245	3245	3245	0
460	20240422	125800	56019560	3245	3245	3245	3245	0
461	20240422	125700	56019560	3245	3245	3245	3245	0
462	20240422	125600	56019560	3245	3245	3245	3245	0
463	20240422	125500	56019560	3245	3245	3245	3245	0
464	20240422	125400	56019560	3245	3245	3245	3245	0
465	20240422	125300	56019560	3245	3245	3245	3245	0
466	20240422	125200	56019560	3245	3245	3245	3245	0
467	20240422	125100	56019560	3245	3245	3245	3245	0
468	20240422	125000	56019560	3245	3245	3245	3245	0
469	20240422	124900	56019560	3245	3230	3245	3230	58
470	20240422	124800	55832190	3230	3230	3230	3230	0
471	20240422	124700	55832190	3230	3230	3230	3230	0
472	20240422	124600	55832190	3230	3230	3230	3230	0
473	20240422	124500	55832190	3230	3230	3230	3230	0
474	20240422	124400	55832190	3230	3230	3230	3230	30
475	20240422	124300	55735290	3265	3265	3265	3265	0
476	20240422	124200	55735290	3265	3265	3265	3265	0
477	20240422	124100	55735290	3265	3265	3265	3265	0
478	20240422	124000	55735290	3265	3265	3265	3265	0
479	20240422	123900	55735290	3265	3265	3265	3265	0
480	20240422	123800	55735290	3265	3265	3265	3265	0
481	20240422	123700	55735290	3265	3265	3265	3265	0
482	20240422	123600	55735290	3265	3265	3265	3265	0
483	20240422	123500	55735290	3265	3265	3265	3265	0
484	20240422	123400	55735290	3265	3265	3265	3265	0
485	20240422	123300	55735290	3265	3265	3265	3265	0
486	20240422	123200	55735290	3265	3265	3265	3265	0
487	20240422	123100	55735290	3265	3265	3265	3265	0
488	20240422	123000	55735290	3265	3265	3265	3265	0
489	20240422	122900	55735290	3265	3265	3265	3265	0
490	20240422	122800	55735290	3265	3265	3265	3265	0
491	20240422	122700	55735290	3265	3265	3265	3265	0
492	20240422	122600	55735290	3265	3265	3265	3265	0
493	20240422	122500	55735290	3265	3265	3265	3265	0
494	20240422	122400	55735290	3265	3265	3265	3265	0
495	20240422	122300	55735290	3265	3265	3265	3265	0
496	20240422	122200	55735290	3265	3265	3265	3265	0
497	20240422	122100	55735290	3265	3265	3265	3230	207
498	20240422	122000	55066435	3230	3235	3235	3230	139
499	20240422	121900	54616820	3270	3270	3270	3270	0
500	20240422	121800	54616820	3270	3270	3270	3270	0
501	20240422	121700	54616820	3270	3270	3270	3270	0
502	20240422	121600	54616820	3270	3270	3270	3270	0
503	20240422	121500	54616820	3270	3270	3270	3270	0
504	20240422	121400	54616820	3270	3270	3270	3270	0
505	20240422	121300	54616820	3270	3270	3270	3270	0
506	20240422	121200	54616820	3270	3270	3270	3270	0
507	20240422	121100	54616820	3270	3270	3270	3270	0
508	20240422	121000	54616820	3270	3270	3270	3270	0
509	20240422	120900	54616820	3270	3270	3270	3270	0
510	20240422	120800	54616820	3270	3270	3270	3270	0
511	20240422	120700	54616820	3270	3270	3270	3270	0
512	20240422	120600	54616820	3270	3270	3270	3270	2
513	20240422	120500	54610280	3265	3265	3265	3265	0
514	20240422	120400	54610280	3265	3220	3265	3220	4586
515	20240422	120300	39707605	3220	3220	3220	3220	0
516	20240422	120200	39707605	3220	3220	3220	3220	0
517	20240422	120100	39707605	3220	3220	3220	3220	0
518	20240422	120000	39707605	3220	3220	3220	3220	448
519	20240422	115900	38265045	3220	3220	3220	3220	0
520	20240422	115800	38265045	3220	3220	3220	3220	0
521	20240422	115700	38265045	3220	3220	3220	3220	0
522	20240422	115600	38265045	3220	3220	3220	3220	0
523	20240422	115500	38265045	3220	3220	3220	3220	0
524	20240422	115400	38265045	3220	3220	3220	3220	0
525	20240422	115300	38265045	3220	3220	3220	3220	0
526	20240422	115200	38265045	3220	3220	3220	3220	1
527	20240422	115100	38261825	3220	3220	3220	3220	0
528	20240422	115000	38261825	3220	3220	3220	3220	0
529	20240422	114900	38261825	3220	3220	3220	3220	0
530	20240422	114800	38261825	3220	3220	3220	3220	0
531	20240422	114700	38261825	3220	3220	3220	3220	0
532	20240422	114600	38261825	3220	3220	3220	3220	0
533	20240422	114500	38261825	3220	3220	3220	3220	0
534	20240422	114400	38261825	3220	3220	3220	3220	0
535	20240422	114300	38261825	3220	3220	3220	3220	0
536	20240422	114200	38261825	3220	3220	3220	3220	0
537	20240422	114100	38261825	3220	3220	3220	3220	0
538	20240422	114000	38261825	3220	3220	3220	3220	0
539	20240422	113900	38261825	3220	3220	3220	3220	0
540	20240422	113800	38261825	3220	3220	3220	3220	0
541	20240422	113700	38261825	3220	3220	3220	3220	0
542	20240422	113600	38261825	3220	3220	3220	3220	0
543	20240422	113500	38261825	3220	3220	3220	3220	0
544	20240422	113400	38261825	3220	3220	3220	3220	0
545	20240422	113300	38261825	3220	3220	3220	3220	0
546	20240422	113200	38261825	3220	3220	3220	3220	0
547	20240422	113100	38261825	3220	3220	3220	3220	0
548	20240422	113000	38261825	3220	3220	3220	3220	0
549	20240422	112900	38261825	3220	3220	3220	3220	0
550	20240422	112800	38261825	3220	3220	3220	3220	0
551	20240422	112700	38261825	3220	3220	3220	3220	0
552	20240422	112600	38261825	3220	3220	3220	3220	31
553	20240422	112500	38162005	3220	3220	3220	3220	0
554	20240422	112400	38162005	3220	3220	3220	3220	0
555	20240422	112300	38162005	3220	3220	3220	3220	0
556	20240422	112200	38162005	3220	3220	3220	3220	0
557	20240422	112100	38162005	3220	3220	3220	3220	0
558	20240422	112000	38162005	3220	3220	3220	3220	10
559	20240422	111900	38129805	3200	3210	3210	3200	4983
560	20240422	111800	22172430	3225	3225	3225	3225	0
561	20240422	111700	22172430	3225	3225	3225	3225	0
562	20240422	111600	22172430	3225	3225	3225	3225	0
563	20240422	111500	22172430	3225	3220	3225	3220	321
564	20240422	111400	21138755	3225	3225	3225	3225	0
565	20240422	111300	21138755	3225	3225	3225	3225	0
566	20240422	111200	21138755	3225	3225	3225	3225	0
567	20240422	111100	21138755	3225	3225	3225	3225	0
568	20240422	111000	21138755	3225	3225	3225	3225	0
569	20240422	110900	21138755	3225	3225	3225	3225	0
570	20240422	110800	21138755	3225	3225	3225	3225	0
571	20240422	110700	21138755	3225	3225	3225	3225	0
572	20240422	110600	21138755	3225	3225	3225	3225	3
573	20240422	110500	21129080	3225	3225	3225	3225	0
574	20240422	110400	21129080	3225	3225	3225	3225	0
575	20240422	110300	21129080	3225	3225	3225	3225	0
576	20240422	110200	21129080	3225	3225	3225	3225	0
577	20240422	110100	21129080	3225	3225	3225	3225	0
578	20240422	110000	21129080	3225	3225	3225	3225	0
579	20240422	105900	21129080	3225	3225	3225	3225	0
580	20240422	105800	21129080	3225	3225	3225	3225	0
581	20240422	105700	21129080	3225	3225	3225	3225	0
582	20240422	105600	21129080	3225	3225	3225	3225	0
583	20240422	105500	21129080	3225	3225	3225	3225	0
584	20240422	105400	21129080	3225	3225	3225	3225	0
585	20240422	105300	21129080	3225	3225	3225	3225	0
586	20240422	105200	21129080	3225	3225	3225	3225	0
587	20240422	105100	21129080	3225	3225	3225	3225	0
588	20240422	105000	21129080	3225	3225	3225	3225	0
589	20240422	104900	21129080	3225	3225	3225	3225	0
590	20240422	104800	21129080	3225	3225	3225	3225	0
591	20240422	104700	21129080	3225	3225	3225	3225	0
592	20240422	104600	21129080	3225	3225	3225	3225	0
593	20240422	104500	21129080	3225	3225	3225	3225	0
594	20240422	104400	21129080	3225	3225	3225	3225	0
595	20240422	104300	21129080	3225	3225	3225	3225	0
596	20240422	104200	21129080	3225	3210	3225	3210	389
597	20240422	104100	19880240	3225	3225	3225	3225	0
598	20240422	104000	19880240	3225	3225	3225	3225	0
599	20240422	103900	19880240	3225	3225	3225	3225	0
600	20240422	103800	19880240	3225	3225	3225	3225	0
601	20240422	103700	19880240	3225	3225	3225	3225	18
602	20240422	103600	19822190	3225	3225	3225	3225	0
603	20240422	103500	19822190	3225	3225	3225	3225	0
604	20240422	103400	19822190	3225	3225	3225	3225	1
605	20240422	103300	19818965	3225	3225	3225	3225	0
606	20240422	103200	19818965	3225	3225	3225	3225	0
607	20240422	103100	19818965	3225	3225	3225	3225	0
608	20240422	103000	19818965	3225	3225	3225	3225	8
609	20240422	102900	19793165	3225	3225	3225	3225	0
610	20240422	102800	19793165	3225	3225	3225	3225	0
611	20240422	102700	19793165	3225	3225	3225	3225	9
612	20240422	102600	19764140	3225	3225	3225	3225	0
613	20240422	102500	19764140	3225	3225	3225	3225	0
614	20240422	102400	19764140	3225	3225	3225	3225	0
615	20240422	102300	19764140	3225	3225	3225	3225	0
616	20240422	102200	19764140	3225	3225	3225	3225	0
617	20240422	102100	19764140	3225	3225	3225	3225	0
618	20240422	102000	19764140	3225	3225	3225	3225	0
619	20240422	101900	19764140	3225	3225	3225	3225	0
620	20240422	101800	19764140	3225	3220	3225	3220	40
621	20240422	101700	19635310	3225	3225	3225	3225	0
622	20240422	101600	19635310	3225	3225	3225	3225	21
623	20240422	101500	19567585	3205	3220	3220	3205	2228
624	20240422	101400	12422405	3245	3245	3245	3245	0
625	20240422	101300	12422405	3245	3245	3245	3245	0
626	20240422	101200	12422405	3245	3245	3245	3245	0
627	20240422	101100	12422405	3245	3245	3245	3245	0
628	20240422	101000	12422405	3245	3245	3245	3245	0
629	20240422	100900	12422405	3245	3245	3245	3245	0
630	20240422	100800	12422405	3245	3245	3245	3245	0
631	20240422	100700	12422405	3245	3245	3245	3245	0
632	20240422	100600	12422405	3245	3245	3245	3245	0
633	20240422	100500	12422405	3245	3245	3245	3245	0
634	20240422	100400	12422405	3245	3245	3245	3245	0
635	20240422	100300	12422405	3245	3245	3245	3245	6
636	20240422	100200	12402935	3245	3245	3245	3245	0
637	20240422	100100	12402935	3245	3245	3245	3245	0
638	20240422	100000	12402935	3245	3245	3245	3245	0
639	20240422	095900	12402935	3245	3245	3245	3245	1
640	20240422	095800	12399690	3245	3245	3245	3245	0
641	20240422	095700	12399690	3245	3245	3245	3245	0
642	20240422	095600	12399690	3245	3245	3245	3245	0
643	20240422	095500	12399690	3245	3245	3245	3245	0
644	20240422	095400	12399690	3245	3245	3245	3245	0
645	20240422	095300	12399690	3245	3245	3245	3245	0
646	20240422	095200	12399690	3245	3245	3245	3245	0
647	20240422	095100	12399690	3245	3245	3245	3245	0
648	20240422	095000	12399690	3245	3245	3245	3245	0
649	20240422	094900	12399690	3245	3245	3245	3245	0
650	20240422	094800	12399690	3245	3245	3245	3245	0
651	20240422	094700	12399690	3245	3245	3245	3245	0
652	20240422	094600	12399690	3245	3245	3245	3245	0
653	20240422	094500	12399690	3245	3245	3245	3245	0
654	20240422	094400	12399690	3245	3215	3245	3215	369
655	20240422	094300	11213295	3245	3245	3245	3245	0
656	20240422	094200	11213295	3245	3225	3245	3225	112
657	20240422	094100	10852075	3225	3215	3225	3210	510
658	20240422	094000	9214590	3245	3245	3245	3245	500
659	20240422	093900	7592090	3250	3250	3250	3250	0
660	20240422	093800	7592090	3250	3250	3250	3250	0
661	20240422	093700	7592090	3250	3250	3250	3250	0
662	20240422	093600	7592090	3250	3250	3250	3250	0
663	20240422	093500	7592090	3250	3250	3250	3250	0
664	20240422	093400	7592090	3250	3250	3250	3250	0
665	20240422	093300	7592090	3250	3220	3250	3210	533
666	20240422	093200	5878140	3250	3245	3250	3245	12
667	20240422	093100	5839190	3220	3220	3250	3220	26
668	20240422	093000	5755090	3215	3240	3240	3215	500
669	20240422	092900	4138460	3250	3250	3250	3250	100
670	20240422	092800	3813460	3250	3250	3250	3250	0
671	20240422	092700	3813460	3250	3250	3250	3250	0
672	20240422	092600	3813460	3250	3250	3250	3250	0
673	20240422	092500	3813460	3250	3250	3250	3250	0
674	20240422	092400	3813460	3250	3250	3250	3250	0
675	20240422	092300	3813460	3250	3250	3250	3250	0
676	20240422	092200	3813460	3250	3250	3250	3250	20
677	20240422	092100	3748460	3250	3250	3250	3250	0
678	20240422	092000	3748460	3250	3250	3250	3250	0
679	20240422	091900	3748460	3250	3250	3250	3250	0
680	20240422	091800	3748460	3250	3240	3250	3240	403
681	20240422	091700	2442720	3250	3250	3250	3250	0
682	20240422	091600	2442720	3250	3250	3250	3250	33
683	20240422	091500	2335470	3240	3240	3240	3240	1
684	20240422	091400	2332230	3250	3250	3250	3250	0
685	20240422	091300	2332230	3250	3250	3250	3250	20
686	20240422	091200	2267230	3240	3240	3240	3240	100
687	20240422	091100	1943230	3250	3250	3250	3250	20
688	20240422	091000	1878230	3240	3240	3240	3240	12
689	20240422	090900	1839350	3250	3250	3250	3250	0
690	20240422	090800	1839350	3250	3250	3250	3250	1
691	20240422	090700	1836100	3250	3250	3250	3250	0
692	20240422	090600	1836100	3250	3250	3250	3250	0
693	20240422	090500	1836100	3250	3250	3250	3250	0
694	20240422	090400	1836100	3250	3250	3250	3250	10
695	20240422	090300	1803600	3235	3235	3235	3235	1
696	20240422	090200	1800365	3250	3245	3250	3245	20
697	20240422	090100	1735390	3250	3250	3250	3250	0
698	20240422	090000	1735390	3250	3250	3250	3240	532