KissMeData/021320/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190600	29143375	4445	4445	4445	4445	211
3	20240422	190500	29143375	4445	4445	4445	4445	0
4	20240422	190400	29143375	4445	4445	4445	4445	0
5	20240422	190300	29143375	4445	4445	4445	4445	0
6	20240422	190200	29143375	4445	4445	4445	4445	0
7	20240422	190100	29143375	4445	4445	4445	4445	0
8	20240422	190000	29143375	4445	4445	4445	4445	0
9	20240422	185900	29143375	4445	4445	4445	4445	0
10	20240422	185800	29143375	4445	4445	4445	4445	0
11	20240422	185700	29143375	4445	4445	4445	4445	0
12	20240422	185600	29143375	4445	4445	4445	4445	0
13	20240422	185500	29143375	4445	4445	4445	4445	0
14	20240422	185400	29143375	4445	4445	4445	4445	0
15	20240422	185300	29143375	4445	4445	4445	4445	0
16	20240422	185200	29143375	4445	4445	4445	4445	0
17	20240422	185100	29143375	4445	4445	4445	4445	0
18	20240422	185000	29143375	4445	4445	4445	4445	0
19	20240422	184900	29143375	4445	4445	4445	4445	0
20	20240422	184800	29143375	4445	4445	4445	4445	0
21	20240422	184700	29143375	4445	4445	4445	4445	0
22	20240422	184600	29143375	4445	4445	4445	4445	0
23	20240422	184500	29143375	4445	4445	4445	4445	0
24	20240422	184400	29143375	4445	4445	4445	4445	0
25	20240422	184300	29143375	4445	4445	4445	4445	0
26	20240422	184200	29143375	4445	4445	4445	4445	0
27	20240422	184100	29143375	4445	4445	4445	4445	0
28	20240422	184000	29143375	4445	4445	4445	4445	0
29	20240422	183900	29143375	4445	4445	4445	4445	0
30	20240422	183800	29143375	4445	4445	4445	4445	0
31	20240422	183700	29143375	4445	4445	4445	4445	0
32	20240422	183600	29143375	4445	4445	4445	4445	211
33	20240422	183500	29143375	4445	4445	4445	4445	0
34	20240422	183400	29143375	4445	4445	4445	4445	0
35	20240422	183300	29143375	4445	4445	4445	4445	0
36	20240422	183200	29143375	4445	4445	4445	4445	0
37	20240422	183100	29143375	4445	4445	4445	4445	0
38	20240422	183000	29143375	4445	4445	4445	4445	0
39	20240422	182900	29143375	4445	4445	4445	4445	0
40	20240422	182800	29143375	4445	4445	4445	4445	0
41	20240422	182700	29143375	4445	4445	4445	4445	0
42	20240422	182600	29143375	4445	4445	4445	4445	0
43	20240422	182500	29143375	4445	4445	4445	4445	0
44	20240422	182400	29143375	4445	4445	4445	4445	0
45	20240422	182300	29143375	4445	4445	4445	4445	0
46	20240422	182200	29143375	4445	4445	4445	4445	0
47	20240422	182100	29143375	4445	4445	4445	4445	0
48	20240422	182000	29143375	4445	4445	4445	4445	0
49	20240422	181900	29143375	4445	4445	4445	4445	0
50	20240422	181800	29143375	4445	4445	4445	4445	0
51	20240422	181700	29143375	4445	4445	4445	4445	0
52	20240422	181600	29143375	4445	4445	4445	4445	0
53	20240422	181500	29143375	4445	4445	4445	4445	0
54	20240422	181400	29143375	4445	4445	4445	4445	0
55	20240422	181300	29143375	4445	4445	4445	4445	0
56	20240422	181200	29143375	4445	4445	4445	4445	0
57	20240422	181100	29143375	4445	4445	4445	4445	0
58	20240422	181000	29143375	4445	4445	4445	4445	0
59	20240422	180900	29143375	4445	4445	4445	4445	0
60	20240422	180800	29143375	4445	4445	4445	4445	0
61	20240422	180700	29143375	4445	4445	4445	4445	0
62	20240422	180600	29143375	4445	4445	4445	4445	211
63	20240422	180500	29143375	4445	4445	4445	4445	0
64	20240422	180400	29143375	4445	4445	4445	4445	0
65	20240422	180300	29143375	4445	4445	4445	4445	0
66	20240422	180200	29143375	4445	4445	4445	4445	0
67	20240422	180100	29143375	4445	4445	4445	4445	0
68	20240422	180000	29143375	4445	4445	4445	4445	0
69	20240422	175900	29143375	4445	4445	4445	4445	0
70	20240422	175800	29143375	4445	4445	4445	4445	0
71	20240422	175700	29143375	4445	4445	4445	4445	0
72	20240422	175600	29143375	4445	4445	4445	4445	0
73	20240422	175500	29143375	4445	4445	4445	4445	0
74	20240422	175400	29143375	4445	4445	4445	4445	0
75	20240422	175300	29143375	4445	4445	4445	4445	0
76	20240422	175200	29143375	4445	4445	4445	4445	0
77	20240422	175100	29143375	4445	4445	4445	4445	0
78	20240422	175000	29143375	4445	4445	4445	4445	0
79	20240422	174900	29143375	4445	4445	4445	4445	0
80	20240422	174800	29143375	4445	4445	4445	4445	0
81	20240422	174700	29143375	4445	4445	4445	4445	0
82	20240422	174600	29143375	4445	4445	4445	4445	0
83	20240422	174500	29143375	4445	4445	4445	4445	0
84	20240422	174400	29143375	4445	4445	4445	4445	0
85	20240422	174300	29143375	4445	4445	4445	4445	0
86	20240422	174200	29143375	4445	4445	4445	4445	0
87	20240422	174100	29143375	4445	4445	4445	4445	0
88	20240422	174000	29143375	4445	4445	4445	4445	0
89	20240422	173900	29143375	4445	4445	4445	4445	0
90	20240422	173800	29143375	4445	4445	4445	4445	0
91	20240422	173700	29143375	4445	4445	4445	4445	0
92	20240422	173600	29143375	4445	4445	4445	4445	211
93	20240422	173500	29143375	4445	4445	4445	4445	0
94	20240422	173400	29143375	4445	4445	4445	4445	0
95	20240422	173300	29143375	4445	4445	4445	4445	0
96	20240422	173200	29143375	4445	4445	4445	4445	0
97	20240422	173100	29143375	4445	4445	4445	4445	0
98	20240422	173000	29143375	4445	4445	4445	4445	0
99	20240422	172900	29143375	4445	4445	4445	4445	0
100	20240422	172800	29143375	4445	4445	4445	4445	0
101	20240422	172700	29143375	4445	4445	4445	4445	0
102	20240422	172600	29143375	4445	4445	4445	4445	0
103	20240422	172500	29143375	4445	4445	4445	4445	0
104	20240422	172400	29143375	4445	4445	4445	4445	0
105	20240422	172300	29143375	4445	4445	4445	4445	0
106	20240422	172200	29143375	4445	4445	4445	4445	0
107	20240422	172100	29143375	4445	4445	4445	4445	0
108	20240422	172000	29143375	4445	4445	4445	4445	0
109	20240422	171900	29143375	4445	4445	4445	4445	0
110	20240422	171800	29143375	4445	4445	4445	4445	0
111	20240422	171700	29143375	4445	4445	4445	4445	0
112	20240422	171600	29143375	4445	4445	4445	4445	0
113	20240422	171500	29143375	4445	4445	4445	4445	0
114	20240422	171400	29143375	4445	4445	4445	4445	0
115	20240422	171300	29143375	4445	4445	4445	4445	0
116	20240422	171200	29143375	4445	4445	4445	4445	0
117	20240422	171100	29143375	4445	4445	4445	4445	0
118	20240422	171000	29143375	4445	4445	4445	4445	0
119	20240422	170900	29143375	4445	4445	4445	4445	0
120	20240422	170800	29143375	4445	4445	4445	4445	0
121	20240422	170700	29143375	4445	4445	4445	4445	0
122	20240422	170600	29143375	4445	4445	4445	4445	211
123	20240422	170500	29143375	4445	4445	4445	4445	0
124	20240422	170400	29143375	4445	4445	4445	4445	0
125	20240422	170300	29143375	4445	4445	4445	4445	0
126	20240422	170200	29143375	4445	4445	4445	4445	0
127	20240422	170100	29143375	4445	4445	4445	4445	0
128	20240422	170000	29143375	4445	4445	4445	4445	0
129	20240422	165900	29143375	4445	4445	4445	4445	0
130	20240422	165800	29143375	4445	4445	4445	4445	0
131	20240422	165700	29143375	4445	4445	4445	4445	0
132	20240422	165600	29143375	4445	4445	4445	4445	0
133	20240422	165500	29143375	4445	4445	4445	4445	0
134	20240422	165400	29143375	4445	4445	4445	4445	0
135	20240422	165300	29143375	4445	4445	4445	4445	0
136	20240422	165200	29143375	4445	4445	4445	4445	0
137	20240422	165100	29143375	4445	4445	4445	4445	0
138	20240422	165000	29143375	4445	4445	4445	4445	0
139	20240422	164900	29143375	4445	4445	4445	4445	0
140	20240422	164800	29143375	4445	4445	4445	4445	0
141	20240422	164700	29143375	4445	4445	4445	4445	0
142	20240422	164600	29143375	4445	4445	4445	4445	0
143	20240422	164500	29143375	4445	4445	4445	4445	0
144	20240422	164400	29143375	4445	4445	4445	4445	0
145	20240422	164300	29143375	4445	4445	4445	4445	0
146	20240422	164200	29143375	4445	4445	4445	4445	0
147	20240422	164100	29143375	4445	4445	4445	4445	0
148	20240422	164000	29143375	4445	4445	4445	4445	0
149	20240422	163900	29143375	4445	4445	4445	4445	0
150	20240422	163800	29143375	4445	4445	4445	4445	0
151	20240422	163700	29143375	4445	4445	4445	4445	0
152	20240422	163600	29143375	4445	4445	4445	4445	211
153	20240422	163500	29143375	4445	4445	4445	4445	0
154	20240422	163400	29143375	4445	4445	4445	4445	0
155	20240422	163300	29143375	4445	4445	4445	4445	0
156	20240422	163200	29143375	4445	4445	4445	4445	0
157	20240422	163100	29143375	4445	4445	4445	4445	0
158	20240422	163000	29143375	4445	4445	4445	4445	0
159	20240422	162900	29143375	4445	4445	4445	4445	0
160	20240422	162800	29143375	4445	4445	4445	4445	0
161	20240422	162700	29143375	4445	4445	4445	4445	0
162	20240422	162600	29143375	4445	4445	4445	4445	0
163	20240422	162500	29143375	4445	4445	4445	4445	0
164	20240422	162400	29143375	4445	4445	4445	4445	0
165	20240422	162300	29143375	4445	4445	4445	4445	0
166	20240422	162200	29143375	4445	4445	4445	4445	0
167	20240422	162100	29143375	4445	4445	4445	4445	0
168	20240422	162000	29143375	4445	4445	4445	4445	0
169	20240422	161900	29143375	4445	4445	4445	4445	0
170	20240422	161800	29143375	4445	4445	4445	4445	0
171	20240422	161700	29143375	4445	4445	4445	4445	0
172	20240422	161600	29143375	4445	4445	4445	4445	0
173	20240422	161500	29143375	4445	4445	4445	4445	0
174	20240422	161400	29143375	4445	4445	4445	4445	0
175	20240422	161300	29143375	4445	4445	4445	4445	0
176	20240422	161200	29143375	4445	4445	4445	4445	0
177	20240422	161100	29143375	4445	4445	4445	4445	0
178	20240422	161000	29143375	4445	4445	4445	4445	0
179	20240422	160900	29143375	4445	4445	4445	4445	0
180	20240422	160800	29143375	4445	4445	4445	4445	0
181	20240422	160700	29143375	4445	4445	4445	4445	0
182	20240422	160600	29143375	4445	4445	4445	4445	211
183	20240422	160500	29143375	4445	4445	4445	4445	0
184	20240422	160400	29143375	4445	4445	4445	4445	0
185	20240422	160300	29143375	4445	4445	4445	4445	0
186	20240422	160200	29143375	4445	4445	4445	4445	0
187	20240422	160100	29143375	4445	4445	4445	4445	0
188	20240422	160000	29143375	4445	4445	4445	4445	0
189	20240422	155900	29143375	4445	4445	4445	4445	0
190	20240422	155800	29143375	4445	4445	4445	4445	0
191	20240422	155700	29143375	4445	4445	4445	4445	0
192	20240422	155600	29143375	4445	4445	4445	4445	0
193	20240422	155500	29143375	4445	4445	4445	4445	0
194	20240422	155400	29143375	4445	4445	4445	4445	0
195	20240422	155300	29143375	4445	4445	4445	4445	0
196	20240422	155200	29143375	4445	4445	4445	4445	0
197	20240422	155100	29143375	4445	4445	4445	4445	0
198	20240422	155000	29143375	4445	4445	4445	4445	0
199	20240422	154900	29143375	4445	4445	4445	4445	0
200	20240422	154800	29143375	4445	4445	4445	4445	0
201	20240422	154700	29143375	4445	4445	4445	4445	0
202	20240422	154600	29143375	4445	4445	4445	4445	0
203	20240422	154500	29143375	4445	4445	4445	4445	0
204	20240422	154400	29143375	4445	4445	4445	4445	0
205	20240422	154300	29143375	4445	4445	4445	4445	0
206	20240422	154200	29143375	4445	4445	4445	4445	0
207	20240422	154100	29143375	4445	4445	4445	4445	0
208	20240422	154000	29143375	4445	4445	4445	4445	0
209	20240422	153900	29143375	4445	4445	4445	4445	0
210	20240422	153800	29143375	4445	4445	4445	4445	0
211	20240422	153700	29143375	4445	4445	4445	4445	0
212	20240422	153600	29143375	4445	4445	4445	4445	211
213	20240422	153500	29143375	4445	4445	4445	4445	0
214	20240422	153400	29143375	4445	4445	4445	4445	0
215	20240422	153300	29143375	4445	4445	4445	4445	0
216	20240422	153200	29143375	4445	4445	4445	4445	0
217	20240422	153100	29143375	4445	4445	4445	4445	0
218	20240422	153000	29143375	4445	4445	4445	4445	211
219	20240422	152900	28205480	4470	4470	4470	4470	0
220	20240422	152800	28205480	4470	4470	4470	4470	0
221	20240422	152700	28205480	4470	4470	4470	4470	0
222	20240422	152600	28205480	4470	4470	4470	4470	0
223	20240422	152500	28205480	4470	4470	4470	4470	0
224	20240422	152400	28205480	4470	4470	4470	4470	0
225	20240422	152300	28205480	4470	4470	4470	4470	0
226	20240422	152200	28205480	4470	4470	4470	4470	0
227	20240422	152100	28205480	4470	4470	4470	4470	0
228	20240422	152000	28205480	4470	4470	4470	4470	0
229	20240422	151900	28205480	4470	4470	4470	4470	0
230	20240422	151800	28205480	4470	4470	4470	4470	1
231	20240422	151700	28201010	4470	4470	4470	4470	0
232	20240422	151600	28201010	4470	4470	4470	4470	0
233	20240422	151500	28201010	4470	4470	4470	4470	0
234	20240422	151400	28201010	4470	4470	4470	4470	0
235	20240422	151300	28201010	4470	4470	4470	4470	0
236	20240422	151200	28201010	4470	4470	4470	4470	0
237	20240422	151100	28201010	4470	4470	4470	4470	0
238	20240422	151000	28201010	4470	4470	4470	4470	0
239	20240422	150900	28201010	4470	4470	4470	4470	0
240	20240422	150800	28201010	4470	4470	4470	4470	10
241	20240422	150700	28156310	4470	4470	4470	4470	0
242	20240422	150600	28156310	4470	4470	4470	4470	0
243	20240422	150500	28156310	4470	4470	4470	4470	8
244	20240422	150400	28120550	4435	4435	4435	4435	0
245	20240422	150300	28120550	4435	4435	4435	4435	0
246	20240422	150200	28120550	4435	4435	4435	4435	0
247	20240422	150100	28120550	4435	4435	4435	4435	0
248	20240422	150000	28120550	4435	4475	4475	4435	55
249	20240422	145900	27875655	4475	4475	4475	4475	0
250	20240422	145800	27875655	4475	4475	4475	4475	0
251	20240422	145700	27875655	4475	4475	4475	4475	0
252	20240422	145600	27875655	4475	4475	4475	4475	35
253	20240422	145500	27719030	4445	4445	4445	4445	22
254	20240422	145400	27621240	4445	4445	4445	4445	11
255	20240422	145300	27572345	4475	4475	4475	4475	0
256	20240422	145200	27572345	4475	4470	4475	4470	20
257	20240422	145100	27482900	4470	4470	4470	4470	1
258	20240422	145000	27478430	4430	4430	4430	4430	0
259	20240422	144900	27478430	4430	4445	4445	4430	35
260	20240422	144800	27322930	4475	4475	4475	4475	0
261	20240422	144700	27322930	4475	4475	4475	4475	0
262	20240422	144600	27322930	4475	4475	4475	4475	1
263	20240422	144500	27318455	4440	4440	4440	4440	0
264	20240422	144400	27318455	4440	4440	4440	4440	0
265	20240422	144300	27318455	4440	4440	4440	4440	0
266	20240422	144200	27318455	4440	4440	4440	4440	0
267	20240422	144100	27318455	4440	4440	4440	4440	0
268	20240422	144000	27318455	4440	4440	4440	4440	0
269	20240422	143900	27318455	4440	4440	4440	4440	0
270	20240422	143800	27318455	4440	4440	4440	4440	35
271	20240422	143700	27163055	4470	4470	4470	4470	80
272	20240422	143600	26805455	4425	4425	4425	4425	0
273	20240422	143500	26805455	4425	4425	4425	4425	0
274	20240422	143400	26805455	4425	4425	4425	4425	0
275	20240422	143300	26805455	4425	4425	4425	4425	0
276	20240422	143200	26805455	4425	4425	4425	4425	0
277	20240422	143100	26805455	4425	4425	4425	4425	0
278	20240422	143000	26805455	4425	4425	4425	4425	0
279	20240422	142900	26805455	4425	4425	4425	4425	0
280	20240422	142800	26805455	4425	4425	4425	4425	0
281	20240422	142700	26805455	4425	4470	4475	4425	85
282	20240422	142600	26426900	4470	4470	4470	4470	0
283	20240422	142500	26426900	4470	4470	4470	4470	0
284	20240422	142400	26426900	4470	4470	4470	4470	50
285	20240422	142300	26203400	4415	4415	4415	4415	0
286	20240422	142200	26203400	4415	4415	4415	4415	0
287	20240422	142100	26203400	4415	4415	4415	4415	0
288	20240422	142000	26203400	4415	4415	4415	4415	0
289	20240422	141900	26203400	4415	4415	4415	4415	0
290	20240422	141800	26203400	4415	4415	4415	4415	0
291	20240422	141700	26203400	4415	4415	4415	4415	0
292	20240422	141600	26203400	4415	4435	4435	4415	35
293	20240422	141500	26048375	4435	4435	4435	4435	0
294	20240422	141400	26048375	4435	4435	4435	4435	0
295	20240422	141300	26048375	4435	4440	4440	4435	257
296	20240422	141200	24907965	4445	4445	4445	4445	0
297	20240422	141100	24907965	4445	4450	4450	4445	97
298	20240422	141000	24476785	4450	4450	4450	4450	0
299	20240422	140900	24476785	4450	4450	4450	4450	110
300	20240422	140800	23987285	4485	4485	4485	4485	1
301	20240422	140700	23982800	4485	4485	4485	4485	6
302	20240422	140600	23955890	4450	4450	4450	4450	2
303	20240422	140500	23946990	4450	4450	4450	4450	35
304	20240422	140400	23791240	4485	4485	4485	4485	0
305	20240422	140300	23791240	4485	4485	4485	4485	4
306	20240422	140200	23773300	4450	4450	4450	4450	0
307	20240422	140100	23773300	4450	4450	4450	4450	0
308	20240422	140000	23773300	4450	4450	4450	4450	0
309	20240422	135900	23773300	4450	4450	4450	4450	150
310	20240422	135800	23105800	4450	4450	4450	4450	0
311	20240422	135700	23105800	4450	4450	4450	4450	42
312	20240422	135600	22918900	4450	4450	4450	4450	0
313	20240422	135500	22918900	4450	4450	4450	4450	0
314	20240422	135400	22918900	4450	4455	4455	4450	35
315	20240422	135300	22763000	4450	4450	4450	4450	0
316	20240422	135200	22763000	4450	4450	4450	4450	0
317	20240422	135100	22763000	4450	4450	4450	4450	0
318	20240422	135000	22763000	4450	4450	4450	4450	0
319	20240422	134900	22763000	4450	4450	4450	4450	0
320	20240422	134800	22763000	4450	4450	4450	4450	0
321	20240422	134700	22763000	4450	4450	4450	4450	0
322	20240422	134600	22763000	4450	4450	4450	4450	0
323	20240422	134500	22763000	4450	4450	4450	4450	0
324	20240422	134400	22763000	4450	4450	4450	4450	0
325	20240422	134300	22763000	4450	4455	4455	4450	35
326	20240422	134200	22607230	4490	4490	4490	4490	0
327	20240422	134100	22607230	4490	4490	4490	4490	0
328	20240422	134000	22607230	4490	4490	4490	4490	0
329	20240422	133900	22607230	4490	4490	4490	4490	0
330	20240422	133800	22607230	4490	4490	4490	4490	0
331	20240422	133700	22607230	4490	4490	4490	4490	154
332	20240422	133600	21915770	4455	4455	4455	4455	0
333	20240422	133500	21915770	4455	4455	4455	4455	0
334	20240422	133400	21915770	4455	4455	4455	4455	0
335	20240422	133300	21915770	4455	4455	4455	4455	0
336	20240422	133200	21915770	4455	4485	4490	4455	56
337	20240422	133100	21665610	4450	4450	4450	4450	0
338	20240422	133000	21665610	4450	4450	4450	4450	0
339	20240422	132900	21665610	4450	4455	4455	4450	19
340	20240422	132800	21581035	4455	4455	4455	4455	0
341	20240422	132700	21581035	4455	4455	4455	4455	0
342	20240422	132600	21581035	4455	4455	4455	4455	0
343	20240422	132500	21581035	4455	4455	4455	4455	0
344	20240422	132400	21581035	4455	4455	4455	4455	0
345	20240422	132300	21581035	4455	4455	4455	4455	0
346	20240422	132200	21581035	4455	4455	4455	4455	0
347	20240422	132100	21581035	4455	4455	4455	4455	36
348	20240422	132000	21420655	4450	4455	4455	4450	98
349	20240422	131900	20984260	4455	4455	4455	4455	0
350	20240422	131800	20984260	4455	4455	4455	4455	0
351	20240422	131700	20984260	4455	4455	4455	4455	0
352	20240422	131600	20984260	4455	4455	4455	4455	0
353	20240422	131500	20984260	4455	4455	4455	4455	0
354	20240422	131400	20984260	4455	4455	4455	4455	0
355	20240422	131300	20984260	4455	4465	4465	4455	124
356	20240422	131200	20431185	4490	4485	4490	4485	20
357	20240422	131100	20341390	4480	4480	4480	4480	0
358	20240422	131000	20341390	4480	4480	4480	4480	0
359	20240422	130900	20341390	4480	4480	4480	4480	0
360	20240422	130800	20341390	4480	4480	4480	4480	0
361	20240422	130700	20341390	4480	4480	4480	4480	0
362	20240422	130600	20341390	4480	4480	4480	4480	0
363	20240422	130500	20341390	4480	4480	4480	4480	0
364	20240422	130400	20341390	4480	4480	4480	4480	0
365	20240422	130300	20341390	4480	4480	4480	4480	0
366	20240422	130200	20341390	4480	4480	4480	4480	0
367	20240422	130100	20341390	4480	4480	4480	4480	1
368	20240422	130000	20336910	4455	4455	4455	4455	0
369	20240422	125900	20336910	4455	4455	4455	4455	0
370	20240422	125800	20336910	4455	4455	4455	4455	0
371	20240422	125700	20336910	4455	4455	4455	4455	1
372	20240422	125600	20332455	4485	4485	4485	4485	0
373	20240422	125500	20332455	4485	4485	4485	4485	0
374	20240422	125400	20332455	4485	4485	4485	4485	0
375	20240422	125300	20332455	4485	4485	4485	4485	0
376	20240422	125200	20332455	4485	4485	4485	4485	0
377	20240422	125100	20332455	4485	4485	4485	4485	0
378	20240422	125000	20332455	4485	4485	4485	4485	0
379	20240422	124900	20332455	4485	4485	4485	4485	1
380	20240422	124800	20327970	4485	4485	4485	4485	1
381	20240422	124700	20323485	4450	4450	4450	4450	0
382	20240422	124600	20323485	4450	4450	4450	4450	0
383	20240422	124500	20323485	4450	4450	4450	4450	0
384	20240422	124400	20323485	4450	4450	4450	4450	0
385	20240422	124300	20323485	4450	4450	4450	4450	0
386	20240422	124200	20323485	4450	4450	4450	4450	0
387	20240422	124100	20323485	4450	4450	4450	4450	0
388	20240422	124000	20323485	4450	4450	4450	4450	0
389	20240422	123900	20323485	4450	4455	4455	4450	40
390	20240422	123800	20145405	4490	4490	4490	4490	0
391	20240422	123700	20145405	4490	4490	4490	4490	0
392	20240422	123600	20145405	4490	4490	4490	4490	0
393	20240422	123500	20145405	4490	4490	4490	4490	0
394	20240422	123400	20145405	4490	4490	4490	4490	0
395	20240422	123300	20145405	4490	4490	4490	4490	0
396	20240422	123200	20145405	4490	4490	4490	4490	0
397	20240422	123100	20145405	4490	4490	4490	4490	0
398	20240422	123000	20145405	4490	4490	4490	4490	0
399	20240422	122900	20145405	4490	4490	4490	4490	0
400	20240422	122800	20145405	4490	4490	4490	4490	0
401	20240422	122700	20145405	4490	4490	4490	4490	0
402	20240422	122600	20145405	4490	4490	4490	4490	0
403	20240422	122500	20145405	4490	4490	4490	4490	0
404	20240422	122400	20145405	4490	4490	4490	4490	54
405	20240422	122300	19902945	4490	4485	4490	4485	52
406	20240422	122200	19669495	4490	4490	4490	4490	0
407	20240422	122100	19669495	4490	4490	4490	4490	0
408	20240422	122000	19669495	4490	4490	4490	4490	0
409	20240422	121900	19669495	4490	4490	4490	4490	0
410	20240422	121800	19669495	4490	4490	4490	4490	0
411	20240422	121700	19669495	4490	4490	4490	4490	0
412	20240422	121600	19669495	4490	4490	4490	4490	0
413	20240422	121500	19669495	4490	4490	4490	4490	0
414	20240422	121400	19669495	4490	4490	4490	4490	0
415	20240422	121300	19669495	4490	4490	4490	4490	0
416	20240422	121200	19669495	4490	4485	4490	4485	354
417	20240422	121100	18080180	4485	4485	4485	4485	0
418	20240422	121000	18080180	4485	4485	4485	4485	0
419	20240422	120900	18080180	4485	4485	4485	4485	0
420	20240422	120800	18080180	4485	4485	4485	4485	0
421	20240422	120700	18080180	4485	4485	4485	4485	0
422	20240422	120600	18080180	4485	4485	4485	4485	0
423	20240422	120500	18080180	4485	4485	4485	4485	0
424	20240422	120400	18080180	4485	4485	4485	4485	0
425	20240422	120300	18080180	4485	4485	4485	4485	0
426	20240422	120200	18080180	4485	4485	4485	4485	0
427	20240422	120100	18080180	4485	4485	4485	4485	1
428	20240422	120000	18075695	4460	4460	4460	4460	0
429	20240422	115900	18075695	4460	4460	4460	4460	0
430	20240422	115800	18075695	4460	4460	4460	4460	0
431	20240422	115700	18075695	4460	4460	4460	4460	0
432	20240422	115600	18075695	4460	4460	4460	4460	0
433	20240422	115500	18075695	4460	4460	4460	4460	0
434	20240422	115400	18075695	4460	4460	4460	4460	0
435	20240422	115300	18075695	4460	4460	4460	4460	0
436	20240422	115200	18075695	4460	4460	4460	4460	0
437	20240422	115100	18075695	4460	4460	4460	4460	0
438	20240422	115000	18075695	4460	4460	4460	4460	25
439	20240422	114900	17964195	4460	4460	4460	4460	0
440	20240422	114800	17964195	4460	4460	4460	4460	0
441	20240422	114700	17964195	4460	4460	4460	4460	0
442	20240422	114600	17964195	4460	4460	4460	4460	0
443	20240422	114500	17964195	4460	4460	4460	4460	0
444	20240422	114400	17964195	4460	4460	4460	4460	4
445	20240422	114300	17946355	4460	4460	4460	4460	6
446	20240422	114200	17919595	4485	4485	4485	4485	0
447	20240422	114100	17919595	4485	4485	4485	4485	0
448	20240422	114000	17919595	4485	4485	4485	4485	0
449	20240422	113900	17919595	4485	4485	4485	4485	0
450	20240422	113800	17919595	4485	4485	4485	4485	0
451	20240422	113700	17919595	4485	4485	4485	4485	0
452	20240422	113600	17919595	4485	4485	4485	4485	0
453	20240422	113500	17919595	4485	4485	4485	4485	0
454	20240422	113400	17919595	4485	4485	4485	4485	0
455	20240422	113300	17919595	4485	4485	4485	4485	0
456	20240422	113200	17919595	4485	4485	4485	4485	0
457	20240422	113100	17919595	4485	4485	4485	4485	0
458	20240422	113000	17919595	4485	4485	4485	4485	0
459	20240422	112900	17919595	4485	4485	4485	4485	0
460	20240422	112800	17919595	4485	4480	4485	4480	200
461	20240422	112700	17023145	4460	4460	4460	4460	0
462	20240422	112600	17023145	4460	4460	4460	4460	0
463	20240422	112500	17023145	4460	4460	4460	4460	0
464	20240422	112400	17023145	4460	4460	4460	4460	2
465	20240422	112300	17014225	4465	4465	4465	4465	0
466	20240422	112200	17014225	4465	4465	4465	4465	0
467	20240422	112100	17014225	4465	4465	4465	4465	0
468	20240422	112000	17014225	4465	4465	4465	4465	0
469	20240422	111900	17014225	4465	4465	4465	4465	0
470	20240422	111800	17014225	4465	4465	4465	4465	26
471	20240422	111700	16898135	4465	4465	4465	4465	0
472	20240422	111600	16898135	4465	4465	4465	4465	0
473	20240422	111500	16898135	4465	4465	4465	4465	0
474	20240422	111400	16898135	4465	4465	4465	4465	0
475	20240422	111300	16898135	4465	4465	4465	4465	0
476	20240422	111200	16898135	4465	4465	4465	4465	0
477	20240422	111100	16898135	4465	4465	4465	4465	0
478	20240422	111000	16898135	4465	4465	4465	4465	0
479	20240422	110900	16898135	4465	4465	4465	4465	0
480	20240422	110800	16898135	4465	4465	4465	4465	0
481	20240422	110700	16898135	4465	4465	4465	4465	0
482	20240422	110600	16898135	4465	4465	4465	4465	0
483	20240422	110500	16898135	4465	4465	4465	4465	0
484	20240422	110400	16898135	4465	4465	4465	4465	0
485	20240422	110300	16898135	4465	4465	4465	4465	0
486	20240422	110200	16898135	4465	4465	4465	4465	0
487	20240422	110100	16898135	4465	4465	4465	4465	0
488	20240422	110000	16898135	4465	4465	4465	4465	0
489	20240422	105900	16898135	4465	4465	4465	4465	284
490	20240422	105800	15630075	4485	4485	4485	4485	0
491	20240422	105700	15630075	4485	4485	4485	4485	0
492	20240422	105600	15630075	4485	4490	4490	4485	90
493	20240422	105500	15226075	4500	4500	4500	4500	0
494	20240422	105400	15226075	4500	4500	4500	4500	0
495	20240422	105300	15226075	4500	4500	4500	4500	0
496	20240422	105200	15226075	4500	4500	4500	4500	0
497	20240422	105100	15226075	4500	4500	4500	4500	0
498	20240422	105000	15226075	4500	4500	4500	4500	0
499	20240422	104900	15226075	4500	4495	4500	4495	235
500	20240422	104800	14169250	4495	4495	4495	4495	111
501	20240422	104700	13670305	4490	4490	4490	4490	0
502	20240422	104600	13670305	4490	4490	4490	4490	0
503	20240422	104500	13670305	4490	4490	4490	4490	30
504	20240422	104400	13535605	4490	4490	4490	4490	0
505	20240422	104300	13535605	4490	4490	4490	4490	31
506	20240422	104200	13396415	4495	4495	4495	4495	0
507	20240422	104100	13396415	4495	4495	4495	4495	0
508	20240422	104000	13396415	4495	4495	4495	4495	0
509	20240422	103900	13396415	4495	4495	4495	4495	0
510	20240422	103800	13396415	4495	4495	4495	4495	0
511	20240422	103700	13396415	4495	4495	4495	4495	0
512	20240422	103600	13396415	4495	4495	4495	4495	0
513	20240422	103500	13396415	4495	4495	4495	4495	0
514	20240422	103400	13396415	4495	4495	4495	4495	0
515	20240422	103300	13396415	4495	4495	4495	4495	0
516	20240422	103200	13396415	4495	4495	4495	4495	10
517	20240422	103100	13351465	4490	4490	4490	4490	0
518	20240422	103000	13351465	4490	4490	4490	4490	200
519	20240422	102900	12453465	4490	4490	4490	4490	0
520	20240422	102800	12453465	4490	4490	4490	4490	1324
521	20240422	102700	6508705	4485	4485	4485	4485	123
522	20240422	102600	5957050	4485	4485	4485	4485	0
523	20240422	102500	5957050	4485	4485	4485	4485	0
524	20240422	102400	5957050	4485	4485	4485	4485	0
525	20240422	102300	5957050	4485	4485	4485	4485	0
526	20240422	102200	5957050	4485	4485	4485	4485	0
527	20240422	102100	5957050	4485	4485	4485	4485	0
528	20240422	102000	5957050	4485	4485	4485	4485	0
529	20240422	101900	5957050	4485	4485	4485	4485	0
530	20240422	101800	5957050	4485	4485	4485	4485	0
531	20240422	101700	5957050	4485	4485	4485	4485	0
532	20240422	101600	5957050	4485	4485	4485	4485	0
533	20240422	101500	5957050	4485	4485	4485	4485	0
534	20240422	101400	5957050	4485	4485	4485	4485	0
535	20240422	101300	5957050	4485	4485	4485	4485	1
536	20240422	101200	5952565	4490	4490	4490	4490	0
537	20240422	101100	5952565	4490	4490	4490	4490	0
538	20240422	101000	5952565	4490	4490	4490	4490	0
539	20240422	100900	5952565	4490	4485	4490	4485	39
540	20240422	100800	5777620	4485	4485	4485	4485	0
541	20240422	100700	5777620	4485	4485	4485	4485	0
542	20240422	100600	5777620	4485	4485	4485	4485	0
543	20240422	100500	5777620	4485	4485	4485	4485	1
544	20240422	100400	5773135	4485	4485	4485	4485	0
545	20240422	100300	5773135	4485	4485	4485	4485	0
546	20240422	100200	5773135	4485	4485	4485	4485	6
547	20240422	100100	5746225	4450	4450	4450	4450	0
548	20240422	100000	5746225	4450	4450	4450	4450	0
549	20240422	095900	5746225	4450	4450	4450	4450	0
550	20240422	095800	5746225	4450	4450	4450	4450	0
551	20240422	095700	5746225	4450	4450	4450	4450	0
552	20240422	095600	5746225	4450	4450	4450	4450	0
553	20240422	095500	5746225	4450	4450	4450	4450	0
554	20240422	095400	5746225	4450	4450	4450	4450	20
555	20240422	095300	5657225	4445	4445	4445	4445	0
556	20240422	095200	5657225	4445	4445	4445	4445	0
557	20240422	095100	5657225	4445	4445	4445	4445	0
558	20240422	095000	5657225	4445	4445	4445	4445	0
559	20240422	094900	5657225	4445	4445	4445	4445	0
560	20240422	094800	5657225	4445	4445	4445	4445	0
561	20240422	094700	5657225	4445	4445	4445	4445	0
562	20240422	094600	5657225	4445	4445	4445	4445	0
563	20240422	094500	5657225	4445	4445	4445	4445	0
564	20240422	094400	5657225	4445	4445	4445	4445	0
565	20240422	094300	5657225	4445	4480	4480	4445	530
566	20240422	094200	3298605	4485	4485	4485	4485	0
567	20240422	094100	3298605	4485	4485	4485	4485	0
568	20240422	094000	3298605	4485	4485	4485	4485	0
569	20240422	093900	3298605	4485	4485	4485	4485	0
570	20240422	093800	3298605	4485	4485	4485	4485	0
571	20240422	093700	3298605	4485	4485	4485	4485	51
572	20240422	093600	3069870	4485	4485	4485	4485	0
573	20240422	093500	3069870	4485	4485	4485	4485	0
574	20240422	093400	3069870	4485	4485	4485	4485	0
575	20240422	093300	3069870	4485	4485	4485	4485	0
576	20240422	093200	3069870	4485	4485	4485	4485	0
577	20240422	093100	3069870	4485	4485	4485	4485	0
578	20240422	093000	3069870	4485	4485	4485	4485	2
579	20240422	092900	3060900	4480	4480	4480	4480	16
580	20240422	092800	2989220	4480	4480	4480	4480	129
581	20240422	092700	2411300	4480	4480	4480	4480	22
582	20240422	092600	2312740	4480	4480	4480	4480	0
583	20240422	092500	2312740	4480	4480	4480	4480	0
584	20240422	092400	2312740	4480	4480	4480	4480	0
585	20240422	092300	2312740	4480	4480	4480	4480	0
586	20240422	092200	2312740	4480	4480	4480	4480	0
587	20240422	092100	2312740	4480	4480	4480	4480	0
588	20240422	092000	2312740	4480	4480	4480	4480	0
589	20240422	091900	2312740	4480	4480	4480	4480	1
590	20240422	091800	2308260	4490	4490	4490	4490	0
591	20240422	091700	2308260	4490	4490	4490	4490	0
592	20240422	091600	2308260	4490	4485	4490	4485	83
593	20240422	091500	1935980	4485	4465	4485	4465	22
594	20240422	091400	1837410	4485	4485	4485	4485	4
595	20240422	091300	1819470	4460	4460	4460	4460	0
596	20240422	091200	1819470	4460	4460	4460	4460	0
597	20240422	091100	1819470	4460	4460	4460	4460	0
598	20240422	091000	1819470	4460	4460	4460	4460	0
599	20240422	090900	1819470	4460	4460	4460	4460	4
600	20240422	090800	1801630	4485	4485	4485	4485	8
601	20240422	090700	1765750	4455	4455	4455	4455	0
602	20240422	090600	1765750	4455	4455	4455	4455	30
603	20240422	090500	1632100	4455	4480	4490	4455	162
604	20240422	090400	906215	4450	4480	4480	4450	122
605	20240422	090300	359955	4445	4445	4445	4445	0
606	20240422	090200	359955	4445	4445	4445	4445	0
607	20240422	090100	359955	4445	4445	4445	4445	10
608	20240422	090000	315505	4445	4445	4445	4445	69