KissMeData/053580/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193500	117028220	9070	9070	9070	9070	149
3	20240422	193400	117028220	9070	9070	9070	9070	0
4	20240422	193300	117028220	9070	9070	9070	9070	0
5	20240422	193200	117028220	9070	9070	9070	9070	0
6	20240422	193100	117028220	9070	9070	9070	9070	0
7	20240422	193000	117028220	9070	9070	9070	9070	0
8	20240422	192900	117028220	9070	9070	9070	9070	0
9	20240422	192800	117028220	9070	9070	9070	9070	0
10	20240422	192700	117028220	9070	9070	9070	9070	0
11	20240422	192600	117028220	9070	9070	9070	9070	0
12	20240422	192500	117028220	9070	9070	9070	9070	0
13	20240422	192400	117028220	9070	9070	9070	9070	0
14	20240422	192300	117028220	9070	9070	9070	9070	0
15	20240422	192200	117028220	9070	9070	9070	9070	0
16	20240422	192100	117028220	9070	9070	9070	9070	0
17	20240422	192000	117028220	9070	9070	9070	9070	0
18	20240422	191900	117028220	9070	9070	9070	9070	0
19	20240422	191800	117028220	9070	9070	9070	9070	0
20	20240422	191700	117028220	9070	9070	9070	9070	0
21	20240422	191600	117028220	9070	9070	9070	9070	0
22	20240422	191500	117028220	9070	9070	9070	9070	0
23	20240422	191400	117028220	9070	9070	9070	9070	0
24	20240422	191300	117028220	9070	9070	9070	9070	0
25	20240422	191200	117028220	9070	9070	9070	9070	0
26	20240422	191100	117028220	9070	9070	9070	9070	0
27	20240422	191000	117028220	9070	9070	9070	9070	0
28	20240422	190900	117028220	9070	9070	9070	9070	0
29	20240422	190800	117028220	9070	9070	9070	9070	0
30	20240422	190700	117028220	9070	9070	9070	9070	0
31	20240422	190600	117028220	9070	9070	9070	9070	0
32	20240422	190500	117028220	9070	9070	9070	9070	149
33	20240422	190400	117028220	9070	9070	9070	9070	0
34	20240422	190300	117028220	9070	9070	9070	9070	0
35	20240422	190200	117028220	9070	9070	9070	9070	0
36	20240422	190100	117028220	9070	9070	9070	9070	0
37	20240422	190000	117028220	9070	9070	9070	9070	0
38	20240422	185900	117028220	9070	9070	9070	9070	0
39	20240422	185800	117028220	9070	9070	9070	9070	0
40	20240422	185700	117028220	9070	9070	9070	9070	0
41	20240422	185600	117028220	9070	9070	9070	9070	0
42	20240422	185500	117028220	9070	9070	9070	9070	0
43	20240422	185400	117028220	9070	9070	9070	9070	0
44	20240422	185300	117028220	9070	9070	9070	9070	0
45	20240422	185200	117028220	9070	9070	9070	9070	0
46	20240422	185100	117028220	9070	9070	9070	9070	0
47	20240422	185000	117028220	9070	9070	9070	9070	0
48	20240422	184900	117028220	9070	9070	9070	9070	0
49	20240422	184800	117028220	9070	9070	9070	9070	0
50	20240422	184700	117028220	9070	9070	9070	9070	0
51	20240422	184600	117028220	9070	9070	9070	9070	0
52	20240422	184500	117028220	9070	9070	9070	9070	0
53	20240422	184400	117028220	9070	9070	9070	9070	0
54	20240422	184300	117028220	9070	9070	9070	9070	0
55	20240422	184200	117028220	9070	9070	9070	9070	0
56	20240422	184100	117028220	9070	9070	9070	9070	0
57	20240422	184000	117028220	9070	9070	9070	9070	0
58	20240422	183900	117028220	9070	9070	9070	9070	0
59	20240422	183800	117028220	9070	9070	9070	9070	0
60	20240422	183700	117028220	9070	9070	9070	9070	0
61	20240422	183600	117028220	9070	9070	9070	9070	0
62	20240422	183500	117028220	9070	9070	9070	9070	149
63	20240422	183400	117028220	9070	9070	9070	9070	0
64	20240422	183300	117028220	9070	9070	9070	9070	0
65	20240422	183200	117028220	9070	9070	9070	9070	0
66	20240422	183100	117028220	9070	9070	9070	9070	0
67	20240422	183000	117028220	9070	9070	9070	9070	0
68	20240422	182900	117028220	9070	9070	9070	9070	0
69	20240422	182800	117028220	9070	9070	9070	9070	0
70	20240422	182700	117028220	9070	9070	9070	9070	0
71	20240422	182600	117028220	9070	9070	9070	9070	0
72	20240422	182500	117028220	9070	9070	9070	9070	0
73	20240422	182400	117028220	9070	9070	9070	9070	0
74	20240422	182300	117028220	9070	9070	9070	9070	0
75	20240422	182200	117028220	9070	9070	9070	9070	0
76	20240422	182100	117028220	9070	9070	9070	9070	0
77	20240422	182000	117028220	9070	9070	9070	9070	0
78	20240422	181900	117028220	9070	9070	9070	9070	0
79	20240422	181800	117028220	9070	9070	9070	9070	0
80	20240422	181700	117028220	9070	9070	9070	9070	0
81	20240422	181600	117028220	9070	9070	9070	9070	0
82	20240422	181500	117028220	9070	9070	9070	9070	0
83	20240422	181400	117028220	9070	9070	9070	9070	0
84	20240422	181300	117028220	9070	9070	9070	9070	0
85	20240422	181200	117028220	9070	9070	9070	9070	0
86	20240422	181100	117028220	9070	9070	9070	9070	0
87	20240422	181000	117028220	9070	9070	9070	9070	0
88	20240422	180900	117028220	9070	9070	9070	9070	0
89	20240422	180800	117028220	9070	9070	9070	9070	0
90	20240422	180700	117028220	9070	9070	9070	9070	0
91	20240422	180600	117028220	9070	9070	9070	9070	0
92	20240422	180500	117028220	9070	9070	9070	9070	149
93	20240422	180400	117028220	9070	9070	9070	9070	0
94	20240422	180300	117028220	9070	9070	9070	9070	0
95	20240422	180200	117028220	9070	9070	9070	9070	0
96	20240422	180100	117028220	9070	9070	9070	9070	0
97	20240422	180000	117028220	9070	9070	9070	9070	0
98	20240422	175900	117028220	9070	9070	9070	9070	0
99	20240422	175800	117028220	9070	9070	9070	9070	0
100	20240422	175700	117028220	9070	9070	9070	9070	0
101	20240422	175600	117028220	9070	9070	9070	9070	0
102	20240422	175500	117028220	9070	9070	9070	9070	0
103	20240422	175400	117028220	9070	9070	9070	9070	0
104	20240422	175300	117028220	9070	9070	9070	9070	0
105	20240422	175200	117028220	9070	9070	9070	9070	0
106	20240422	175100	117028220	9070	9070	9070	9070	0
107	20240422	175000	117028220	9070	9070	9070	9070	0
108	20240422	174900	117028220	9070	9070	9070	9070	0
109	20240422	174800	117028220	9070	9070	9070	9070	0
110	20240422	174700	117028220	9070	9070	9070	9070	0
111	20240422	174600	117028220	9070	9070	9070	9070	0
112	20240422	174500	117028220	9070	9070	9070	9070	0
113	20240422	174400	117028220	9070	9070	9070	9070	0
114	20240422	174300	117028220	9070	9070	9070	9070	0
115	20240422	174200	117028220	9070	9070	9070	9070	0
116	20240422	174100	117028220	9070	9070	9070	9070	0
117	20240422	174000	117028220	9070	9070	9070	9070	0
118	20240422	173900	117028220	9070	9070	9070	9070	0
119	20240422	173800	117028220	9070	9070	9070	9070	0
120	20240422	173700	117028220	9070	9070	9070	9070	0
121	20240422	173600	117028220	9070	9070	9070	9070	0
122	20240422	173500	117028220	9070	9070	9070	9070	149
123	20240422	173400	117028220	9070	9070	9070	9070	0
124	20240422	173300	117028220	9070	9070	9070	9070	0
125	20240422	173200	117028220	9070	9070	9070	9070	0
126	20240422	173100	117028220	9070	9070	9070	9070	0
127	20240422	173000	117028220	9070	9070	9070	9070	0
128	20240422	172900	117028220	9070	9070	9070	9070	0
129	20240422	172800	117028220	9070	9070	9070	9070	0
130	20240422	172700	117028220	9070	9070	9070	9070	0
131	20240422	172600	117028220	9070	9070	9070	9070	0
132	20240422	172500	117028220	9070	9070	9070	9070	0
133	20240422	172400	117028220	9070	9070	9070	9070	0
134	20240422	172300	117028220	9070	9070	9070	9070	0
135	20240422	172200	117028220	9070	9070	9070	9070	0
136	20240422	172100	117028220	9070	9070	9070	9070	0
137	20240422	172000	117028220	9070	9070	9070	9070	0
138	20240422	171900	117028220	9070	9070	9070	9070	0
139	20240422	171800	117028220	9070	9070	9070	9070	0
140	20240422	171700	117028220	9070	9070	9070	9070	0
141	20240422	171600	117028220	9070	9070	9070	9070	0
142	20240422	171500	117028220	9070	9070	9070	9070	0
143	20240422	171400	117028220	9070	9070	9070	9070	0
144	20240422	171300	117028220	9070	9070	9070	9070	0
145	20240422	171200	117028220	9070	9070	9070	9070	0
146	20240422	171100	117028220	9070	9070	9070	9070	0
147	20240422	171000	117028220	9070	9070	9070	9070	0
148	20240422	170900	117028220	9070	9070	9070	9070	0
149	20240422	170800	117028220	9070	9070	9070	9070	0
150	20240422	170700	117028220	9070	9070	9070	9070	0
151	20240422	170600	117028220	9070	9070	9070	9070	0
152	20240422	170500	117028220	9070	9070	9070	9070	149
153	20240422	170400	117028220	9070	9070	9070	9070	0
154	20240422	170300	117028220	9070	9070	9070	9070	0
155	20240422	170200	117028220	9070	9070	9070	9070	0
156	20240422	170100	117028220	9070	9070	9070	9070	0
157	20240422	170000	117028220	9070	9070	9070	9070	0
158	20240422	165900	117028220	9070	9070	9070	9070	0
159	20240422	165800	117028220	9070	9070	9070	9070	0
160	20240422	165700	117028220	9070	9070	9070	9070	0
161	20240422	165600	117028220	9070	9070	9070	9070	0
162	20240422	165500	117028220	9070	9070	9070	9070	0
163	20240422	165400	117028220	9070	9070	9070	9070	0
164	20240422	165300	117028220	9070	9070	9070	9070	0
165	20240422	165200	117028220	9070	9070	9070	9070	0
166	20240422	165100	117028220	9070	9070	9070	9070	0
167	20240422	165000	117028220	9070	9070	9070	9070	0
168	20240422	164900	117028220	9070	9070	9070	9070	0
169	20240422	164800	117028220	9070	9070	9070	9070	0
170	20240422	164700	117028220	9070	9070	9070	9070	0
171	20240422	164600	117028220	9070	9070	9070	9070	0
172	20240422	164500	117028220	9070	9070	9070	9070	0
173	20240422	164400	117028220	9070	9070	9070	9070	0
174	20240422	164300	117028220	9070	9070	9070	9070	0
175	20240422	164200	117028220	9070	9070	9070	9070	0
176	20240422	164100	117028220	9070	9070	9070	9070	0
177	20240422	164000	117028220	9070	9070	9070	9070	0
178	20240422	163900	117028220	9070	9070	9070	9070	0
179	20240422	163800	117028220	9070	9070	9070	9070	0
180	20240422	163700	117028220	9070	9070	9070	9070	0
181	20240422	163600	117028220	9070	9070	9070	9070	0
182	20240422	163500	117028220	9070	9070	9070	9070	149
183	20240422	163400	117028220	9070	9070	9070	9070	0
184	20240422	163300	117028220	9070	9070	9070	9070	0
185	20240422	163200	117028220	9070	9070	9070	9070	0
186	20240422	163100	117028220	9070	9070	9070	9070	0
187	20240422	163000	117028220	9070	9070	9070	9070	0
188	20240422	162900	117028220	9070	9070	9070	9070	0
189	20240422	162800	117028220	9070	9070	9070	9070	0
190	20240422	162700	117028220	9070	9070	9070	9070	0
191	20240422	162600	117028220	9070	9070	9070	9070	0
192	20240422	162500	117028220	9070	9070	9070	9070	0
193	20240422	162400	117028220	9070	9070	9070	9070	0
194	20240422	162300	117028220	9070	9070	9070	9070	0
195	20240422	162200	117028220	9070	9070	9070	9070	0
196	20240422	162100	117028220	9070	9070	9070	9070	0
197	20240422	162000	117028220	9070	9070	9070	9070	0
198	20240422	161900	117028220	9070	9070	9070	9070	0
199	20240422	161800	117028220	9070	9070	9070	9070	0
200	20240422	161700	117028220	9070	9070	9070	9070	0
201	20240422	161600	117028220	9070	9070	9070	9070	0
202	20240422	161500	117028220	9070	9070	9070	9070	0
203	20240422	161400	117028220	9070	9070	9070	9070	0
204	20240422	161300	117028220	9070	9070	9070	9070	0
205	20240422	161200	117028220	9070	9070	9070	9070	0
206	20240422	161100	117028220	9070	9070	9070	9070	0
207	20240422	161000	117028220	9070	9070	9070	9070	0
208	20240422	160900	117028220	9070	9070	9070	9070	0
209	20240422	160800	117028220	9070	9070	9070	9070	0
210	20240422	160700	117028220	9070	9070	9070	9070	0
211	20240422	160600	117028220	9070	9070	9070	9070	0
212	20240422	160500	117028220	9070	9070	9070	9070	149
213	20240422	160400	117028220	9070	9070	9070	9070	0
214	20240422	160300	117028220	9070	9070	9070	9070	0
215	20240422	160200	117028220	9070	9070	9070	9070	0
216	20240422	160100	117028220	9070	9070	9070	9070	0
217	20240422	160000	117028220	9070	9070	9070	9070	0
218	20240422	155900	117028220	9070	9070	9070	9070	0
219	20240422	155800	117028220	9070	9070	9070	9070	0
220	20240422	155700	117028220	9070	9070	9070	9070	0
221	20240422	155600	117028220	9070	9070	9070	9070	0
222	20240422	155500	117028220	9070	9070	9070	9070	0
223	20240422	155400	117028220	9070	9070	9070	9070	0
224	20240422	155300	117028220	9070	9070	9070	9070	0
225	20240422	155200	117028220	9070	9070	9070	9070	0
226	20240422	155100	117028220	9070	9070	9070	9070	0
227	20240422	155000	117028220	9070	9070	9070	9070	0
228	20240422	154900	117028220	9070	9070	9070	9070	0
229	20240422	154800	117028220	9070	9070	9070	9070	0
230	20240422	154700	117028220	9070	9070	9070	9070	0
231	20240422	154600	117028220	9070	9070	9070	9070	0
232	20240422	154500	117028220	9070	9070	9070	9070	0
233	20240422	154400	117028220	9070	9070	9070	9070	0
234	20240422	154300	117028220	9070	9070	9070	9070	0
235	20240422	154200	117028220	9070	9070	9070	9070	0
236	20240422	154100	117028220	9070	9070	9070	9070	0
237	20240422	154000	117028220	9070	9070	9070	9070	0
238	20240422	153900	117028220	9070	9070	9070	9070	0
239	20240422	153800	117028220	9070	9070	9070	9070	0
240	20240422	153700	117028220	9070	9070	9070	9070	0
241	20240422	153600	117028220	9070	9070	9070	9070	0
242	20240422	153500	117028220	9070	9070	9070	9070	149
243	20240422	153400	117028220	9070	9070	9070	9070	0
244	20240422	153300	117028220	9070	9070	9070	9070	0
245	20240422	153200	117028220	9070	9070	9070	9070	0
246	20240422	153100	117028220	9070	9070	9070	9070	0
247	20240422	153000	117028220	9070	9070	9070	9070	149
248	20240422	152900	115676790	9070	9070	9070	9070	0
249	20240422	152800	115676790	9070	9070	9070	9070	0
250	20240422	152700	115676790	9070	9070	9070	9070	0
251	20240422	152600	115676790	9070	9070	9070	9070	0
252	20240422	152500	115676790	9070	9070	9070	9070	0
253	20240422	152400	115676790	9070	9070	9070	9070	0
254	20240422	152300	115676790	9070	9070	9070	9070	0
255	20240422	152200	115676790	9070	9070	9070	9070	0
256	20240422	152100	115676790	9070	9070	9070	9070	0
257	20240422	152000	115676790	9070	9070	9070	9070	0
258	20240422	151900	115676790	9070	9070	9080	9070	144
259	20240422	151800	114370160	9080	9080	9080	9080	0
260	20240422	151700	114370160	9080	9080	9080	9080	0
261	20240422	151600	114370160	9080	9080	9080	9080	0
262	20240422	151500	114370160	9080	9080	9080	9080	0
263	20240422	151400	114370160	9080	9080	9080	9080	0
264	20240422	151300	114370160	9080	9080	9080	9080	93
265	20240422	151200	113525720	9080	9110	9110	9070	43
266	20240422	151100	113134640	9070	9070	9070	9060	73
267	20240422	151000	112472560	9070	9070	9070	9070	8
268	20240422	150900	112400000	9070	9070	9070	9070	0
269	20240422	150800	112400000	9070	9070	9070	9070	0
270	20240422	150700	112400000	9070	9070	9070	9070	30
271	20240422	150600	112127900	9070	9070	9070	9070	50
272	20240422	150500	111674400	9060	9060	9060	9060	0
273	20240422	150400	111674400	9060	9060	9060	9060	0
274	20240422	150300	111674400	9060	9060	9060	9060	0
275	20240422	150200	111674400	9060	9060	9060	9060	0
276	20240422	150100	111674400	9060	9060	9060	9060	199
277	20240422	150000	109871460	9050	9050	9050	9050	0
278	20240422	145900	109871460	9050	9050	9050	9050	2021
279	20240422	145800	91581410	9040	9040	9040	9040	0
280	20240422	145700	91581410	9040	9040	9040	9040	1
281	20240422	145600	91572370	9040	9040	9040	9040	0
282	20240422	145500	91572370	9040	9040	9040	9040	0
283	20240422	145400	91572370	9040	9040	9040	9040	0
284	20240422	145300	91572370	9040	9040	9040	9040	0
285	20240422	145200	91572370	9040	9040	9040	9040	0
286	20240422	145100	91572370	9040	9040	9040	9040	0
287	20240422	145000	91572370	9040	9040	9040	9040	0
288	20240422	144900	91572370	9040	9040	9040	9040	216
289	20240422	144800	89619730	9030	9040	9040	9030	13
290	20240422	144700	89502240	9040	9040	9040	9040	1
291	20240422	144600	89493200	9040	9040	9040	9040	103
292	20240422	144500	88562080	9040	9040	9040	9040	0
293	20240422	144400	88562080	9040	9040	9040	9040	20
294	20240422	144300	88381280	9020	9020	9020	9020	240
295	20240422	144200	86216480	9020	9020	9020	9020	3
296	20240422	144100	86189420	9010	9030	9030	9010	109
297	20240422	144000	85205700	9030	9050	9050	9030	227
298	20240422	143900	83151670	9050	9050	9050	9050	3
299	20240422	143800	83124520	9050	9050	9050	9050	201
300	20240422	143700	81305470	9060	9060	9060	9060	0
301	20240422	143600	81305470	9060	9060	9060	9060	0
302	20240422	143500	81305470	9060	9060	9060	9060	0
303	20240422	143400	81305470	9060	9060	9060	9060	0
304	20240422	143300	81305470	9060	9060	9060	9060	1
305	20240422	143200	81296410	9060	9060	9060	9060	0
306	20240422	143100	81296410	9060	9060	9060	9060	0
307	20240422	143000	81296410	9060	9060	9060	9060	0
308	20240422	142900	81296410	9060	9060	9060	9060	3
309	20240422	142800	81269230	9050	9050	9050	9050	0
310	20240422	142700	81269230	9050	9050	9050	9050	2
311	20240422	142600	81251130	9050	9050	9050	9050	0
312	20240422	142500	81251130	9050	9050	9050	9050	0
313	20240422	142400	81251130	9050	9050	9050	9050	0
314	20240422	142300	81251130	9050	9050	9050	9050	0
315	20240422	142200	81251130	9050	9050	9050	9050	0
316	20240422	142100	81251130	9050	9050	9050	9050	0
317	20240422	142000	81251130	9050	9050	9050	9050	0
318	20240422	141900	81251130	9050	9110	9110	9050	64
319	20240422	141800	80671690	9090	9090	9090	9090	83
320	20240422	141700	79917220	9090	9090	9090	9090	47
321	20240422	141600	79489990	9100	9100	9100	9100	133
322	20240422	141500	78279690	9110	9110	9110	9110	0
323	20240422	141400	78279690	9110	9110	9110	9110	0
324	20240422	141300	78279690	9110	9110	9110	9110	0
325	20240422	141200	78279690	9110	9110	9110	9110	0
326	20240422	141100	78279690	9110	9110	9110	9110	0
327	20240422	141000	78279690	9110	9110	9110	9110	0
328	20240422	140900	78279690	9110	9110	9110	9110	0
329	20240422	140800	78279690	9110	9110	9110	9110	0
330	20240422	140700	78279690	9110	9110	9110	9110	10
331	20240422	140600	78188590	9110	9110	9110	9110	0
332	20240422	140500	78188590	9110	9110	9110	9110	0
333	20240422	140400	78188590	9110	9110	9110	9110	1
334	20240422	140300	78179480	9110	9110	9110	9110	0
335	20240422	140200	78179480	9110	9110	9110	9110	0
336	20240422	140100	78179480	9110	9110	9110	9110	0
337	20240422	140000	78179480	9110	9110	9110	9110	0
338	20240422	135900	78179480	9110	9110	9110	9110	0
339	20240422	135800	78179480	9110	9110	9110	9110	0
340	20240422	135700	78179480	9110	9110	9110	9110	0
341	20240422	135600	78179480	9110	9110	9110	9110	0
342	20240422	135500	78179480	9110	9110	9110	9110	0
343	20240422	135400	78179480	9110	9110	9110	9110	50
344	20240422	135300	77723980	9110	9110	9110	9110	0
345	20240422	135200	77723980	9110	9110	9110	9110	0
346	20240422	135100	77723980	9110	9110	9110	9110	50
347	20240422	135000	77268480	9110	9110	9110	9110	10
348	20240422	134900	77177380	9110	9110	9110	9110	2
349	20240422	134800	77159160	9100	9100	9100	9100	0
350	20240422	134700	77159160	9100	9100	9100	9100	0
351	20240422	134600	77159160	9100	9100	9100	9100	0
352	20240422	134500	77159160	9100	9100	9100	9100	0
353	20240422	134400	77159160	9100	9100	9100	9100	0
354	20240422	134300	77159160	9100	9100	9100	9100	0
355	20240422	134200	77159160	9100	9100	9100	9100	47
356	20240422	134100	76731460	9100	9100	9100	9100	0
357	20240422	134000	76731460	9100	9100	9100	9100	0
358	20240422	133900	76731460	9100	9100	9100	9100	0
359	20240422	133800	76731460	9100	9100	9100	9100	0
360	20240422	133700	76731460	9100	9100	9100	9100	0
361	20240422	133600	76731460	9100	9100	9100	9100	0
362	20240422	133500	76731460	9100	9100	9100	9100	15
363	20240422	133400	76594960	9110	9110	9110	9110	32
364	20240422	133300	76303440	9120	9120	9120	9120	0
365	20240422	133200	76303440	9120	9120	9120	9120	0
366	20240422	133100	76303440	9120	9120	9120	9120	0
367	20240422	133000	76303440	9120	9120	9120	9120	0
368	20240422	132900	76303440	9120	9120	9120	9120	0
369	20240422	132800	76303440	9120	9120	9120	9120	0
370	20240422	132700	76303440	9120	9120	9120	9120	0
371	20240422	132600	76303440	9120	9120	9120	9120	0
372	20240422	132500	76303440	9120	9120	9120	9120	2
373	20240422	132400	76285200	9120	9130	9130	9120	6
374	20240422	132300	76230450	9130	9130	9130	9130	0
375	20240422	132200	76230450	9130	9130	9130	9130	0
376	20240422	132100	76230450	9130	9130	9130	9130	0
377	20240422	132000	76230450	9130	9130	9130	9130	0
378	20240422	131900	76230450	9130	9130	9130	9130	0
379	20240422	131800	76230450	9130	9130	9130	9130	0
380	20240422	131700	76230450	9130	9130	9130	9130	3
381	20240422	131600	76203060	9130	9130	9130	9130	30
382	20240422	131500	75929160	9130	9130	9130	9130	0
383	20240422	131400	75929160	9130	9130	9130	9130	0
384	20240422	131300	75929160	9130	9130	9130	9130	50
385	20240422	131200	75472660	9110	9110	9110	9110	0
386	20240422	131100	75472660	9110	9110	9110	9110	0
387	20240422	131000	75472660	9110	9110	9110	9110	0
388	20240422	130900	75472660	9110	9110	9110	9110	0
389	20240422	130800	75472660	9110	9120	9120	9110	341
390	20240422	130700	72366080	9120	9120	9120	9120	87
391	20240422	130600	71572640	9130	9130	9130	9130	0
392	20240422	130500	71572640	9130	9130	9130	9130	13
393	20240422	130400	71453950	9130	9130	9130	9130	0
394	20240422	130300	71453950	9130	9130	9130	9130	26
395	20240422	130200	71216570	9130	9130	9130	9130	0
396	20240422	130100	71216570	9130	9130	9130	9130	0
397	20240422	130000	71216570	9130	9130	9130	9130	0
398	20240422	125900	71216570	9130	9130	9130	9130	0
399	20240422	125800	71216570	9130	9130	9130	9130	1
400	20240422	125700	71207440	9130	9130	9130	9130	1
401	20240422	125600	71198310	9130	9130	9130	9130	0
402	20240422	125500	71198310	9130	9130	9130	9130	0
403	20240422	125400	71198310	9130	9130	9130	9130	53
404	20240422	125300	70714420	9140	9140	9140	9140	0
405	20240422	125200	70714420	9140	9140	9140	9140	5
406	20240422	125100	70668720	9150	9150	9150	9150	0
407	20240422	125000	70668720	9150	9150	9150	9150	0
408	20240422	124900	70668720	9150	9150	9150	9150	0
409	20240422	124800	70668720	9150	9150	9150	9150	0
410	20240422	124700	70668720	9150	9150	9150	9150	98
411	20240422	124600	69772020	9130	9130	9130	9130	0
412	20240422	124500	69772020	9130	9130	9130	9130	442
413	20240422	124400	65736560	9130	9170	9170	9130	1798
414	20240422	124300	49271570	9180	9180	9180	9180	0
415	20240422	124200	49271570	9180	9180	9180	9180	0
416	20240422	124100	49271570	9180	9190	9190	9180	229
417	20240422	124000	47169250	9190	9190	9190	9190	4
418	20240422	123900	47132490	9190	9190	9190	9190	0
419	20240422	123800	47132490	9190	9190	9190	9190	0
420	20240422	123700	47132490	9190	9190	9190	9190	0
421	20240422	123600	47132490	9190	9190	9190	9190	0
422	20240422	123500	47132490	9190	9190	9190	9190	0
423	20240422	123400	47132490	9190	9190	9190	9190	41
424	20240422	123300	46755700	9200	9200	9200	9200	0
425	20240422	123200	46755700	9200	9200	9200	9200	222
426	20240422	123100	44713300	9190	9190	9190	9190	0
427	20240422	123000	44713300	9190	9190	9190	9190	0
428	20240422	122900	44713300	9190	9190	9190	9190	0
429	20240422	122800	44713300	9190	9190	9190	9190	0
430	20240422	122700	44713300	9190	9190	9190	9190	0
431	20240422	122600	44713300	9190	9190	9190	9190	0
432	20240422	122500	44713300	9190	9190	9190	9190	0
433	20240422	122400	44713300	9190	9190	9190	9190	0
434	20240422	122300	44713300	9190	9190	9190	9190	0
435	20240422	122200	44713300	9190	9190	9190	9190	0
436	20240422	122100	44713300	9190	9190	9190	9190	0
437	20240422	122000	44713300	9190	9190	9190	9190	1
438	20240422	121900	44704110	9200	9200	9200	9200	0
439	20240422	121800	44704110	9200	9200	9200	9200	0
440	20240422	121700	44704110	9200	9200	9200	9200	0
441	20240422	121600	44704110	9200	9200	9200	9200	0
442	20240422	121500	44704110	9200	9200	9200	9200	0
443	20240422	121400	44704110	9200	9200	9200	9200	0
444	20240422	121300	44704110	9200	9200	9200	9200	0
445	20240422	121200	44704110	9200	9200	9200	9200	0
446	20240422	121100	44704110	9200	9200	9200	9200	0
447	20240422	121000	44704110	9200	9200	9200	9200	0
448	20240422	120900	44704110	9200	9200	9200	9200	0
449	20240422	120800	44704110	9200	9200	9200	9200	0
450	20240422	120700	44704110	9200	9200	9200	9200	0
451	20240422	120600	44704110	9200	9200	9200	9200	0
452	20240422	120500	44704110	9200	9200	9200	9200	0
453	20240422	120400	44704110	9200	9200	9200	9200	0
454	20240422	120300	44704110	9200	9200	9200	9200	0
455	20240422	120200	44704110	9200	9200	9200	9200	0
456	20240422	120100	44704110	9200	9200	9200	9200	0
457	20240422	120000	44704110	9200	9200	9200	9200	0
458	20240422	115900	44704110	9200	9200	9200	9200	0
459	20240422	115800	44704110	9200	9200	9200	9200	0
460	20240422	115700	44704110	9200	9200	9200	9200	0
461	20240422	115600	44704110	9200	9200	9200	9200	0
462	20240422	115500	44704110	9200	9200	9200	9200	3
463	20240422	115400	44676510	9200	9200	9200	9200	0
464	20240422	115300	44676510	9200	9200	9200	9200	6
465	20240422	115200	44621310	9200	9200	9200	9200	0
466	20240422	115100	44621310	9200	9200	9200	9200	0
467	20240422	115000	44621310	9200	9200	9200	9200	0
468	20240422	114900	44621310	9200	9200	9200	9200	0
469	20240422	114800	44621310	9200	9200	9200	9200	0
470	20240422	114700	44621310	9200	9200	9200	9200	0
471	20240422	114600	44621310	9200	9200	9200	9200	0
472	20240422	114500	44621310	9200	9200	9200	9200	0
473	20240422	114400	44621310	9200	9200	9200	9200	0
474	20240422	114300	44621310	9200	9200	9200	9200	0
475	20240422	114200	44621310	9200	9200	9200	9200	0
476	20240422	114100	44621310	9200	9210	9210	9200	81
477	20240422	114000	43875880	9220	9220	9220	9220	0
478	20240422	113900	43875880	9220	9220	9220	9220	0
479	20240422	113800	43875880	9220	9220	9220	9220	5
480	20240422	113700	43829780	9220	9220	9220	9220	0
481	20240422	113600	43829780	9220	9220	9220	9220	0
482	20240422	113500	43829780	9220	9220	9220	9220	0
483	20240422	113400	43829780	9220	9220	9220	9220	0
484	20240422	113300	43829780	9220	9220	9220	9220	0
485	20240422	113200	43829780	9220	9220	9220	9220	0
486	20240422	113100	43829780	9220	9220	9220	9220	0
487	20240422	113000	43829780	9220	9220	9220	9220	0
488	20240422	112900	43829780	9220	9220	9220	9220	0
489	20240422	112800	43829780	9220	9220	9220	9220	0
490	20240422	112700	43829780	9220	9220	9220	9220	0
491	20240422	112600	43829780	9220	9220	9220	9220	1
492	20240422	112500	43820560	9220	9220	9220	9220	0
493	20240422	112400	43820560	9220	9220	9220	9220	0
494	20240422	112300	43820560	9220	9220	9220	9220	0
495	20240422	112200	43820560	9220	9220	9220	9220	6
496	20240422	112100	43765240	9220	9220	9220	9220	40
497	20240422	112000	43396440	9220	9220	9220	9220	0
498	20240422	111900	43396440	9220	9220	9220	9220	0
499	20240422	111800	43396440	9220	9220	9220	9220	0
500	20240422	111700	43396440	9220	9220	9220	9220	0
501	20240422	111600	43396440	9220	9220	9220	9220	0
502	20240422	111500	43396440	9220	9220	9220	9220	0
503	20240422	111400	43396440	9220	9220	9220	9220	0
504	20240422	111300	43396440	9220	9220	9220	9220	0
505	20240422	111200	43396440	9220	9220	9220	9220	0
506	20240422	111100	43396440	9220	9220	9220	9220	0
507	20240422	111000	43396440	9220	9220	9220	9220	0
508	20240422	110900	43396440	9220	9220	9220	9220	0
509	20240422	110800	43396440	9220	9220	9220	9220	0
510	20240422	110700	43396440	9220	9220	9220	9220	0
511	20240422	110600	43396440	9220	9220	9220	9220	0
512	20240422	110500	43396440	9220	9220	9220	9220	0
513	20240422	110400	43396440	9220	9220	9220	9220	0
514	20240422	110300	43396440	9220	9220	9220	9220	0
515	20240422	110200	43396440	9220	9220	9220	9220	0
516	20240422	110100	43396440	9220	9220	9220	9220	0
517	20240422	110000	43396440	9220	9220	9220	9220	0
518	20240422	105900	43396440	9220	9220	9220	9220	0
519	20240422	105800	43396440	9220	9220	9220	9220	0
520	20240422	105700	43396440	9220	9220	9220	9220	0
521	20240422	105600	43396440	9220	9220	9220	9220	0
522	20240422	105500	43396440	9220	9220	9220	9220	0
523	20240422	105400	43396440	9220	9220	9220	9220	0
524	20240422	105300	43396440	9220	9220	9220	9220	0
525	20240422	105200	43396440	9220	9220	9220	9220	0
526	20240422	105100	43396440	9220	9220	9220	9220	0
527	20240422	105000	43396440	9220	9220	9220	9220	1
528	20240422	104900	43387220	9290	9290	9290	9290	0
529	20240422	104800	43387220	9290	9290	9290	9290	0
530	20240422	104700	43387220	9290	9290	9290	9290	0
531	20240422	104600	43387220	9290	9290	9290	9290	0
532	20240422	104500	43387220	9290	9290	9290	9290	0
533	20240422	104400	43387220	9290	9290	9290	9290	0
534	20240422	104300	43387220	9290	9290	9290	9290	0
535	20240422	104200	43387220	9290	9290	9290	9290	0
536	20240422	104100	43387220	9290	9290	9290	9290	0
537	20240422	104000	43387220	9290	9290	9290	9290	0
538	20240422	103900	43387220	9290	9290	9290	9290	0
539	20240422	103800	43387220	9290	9230	9290	9230	4
540	20240422	103700	43350120	9200	9200	9200	9200	0
541	20240422	103600	43350120	9200	9200	9200	9200	73
542	20240422	103500	42678520	9200	9200	9200	9200	61
543	20240422	103400	42117320	9190	9190	9190	9190	0
544	20240422	103300	42117320	9190	9240	9240	9190	81
545	20240422	103200	41372250	9240	9240	9240	9240	52
546	20240422	103100	40891770	9270	9270	9270	9270	0
547	20240422	103000	40891770	9270	9270	9270	9270	0
548	20240422	102900	40891770	9270	9270	9270	9270	0
549	20240422	102800	40891770	9270	9270	9270	9270	0
550	20240422	102700	40891770	9270	9270	9270	9270	0
551	20240422	102600	40891770	9270	9270	9270	9270	0
552	20240422	102500	40891770	9270	9270	9270	9270	1
553	20240422	102400	40882500	9270	9270	9270	9270	0
554	20240422	102300	40882500	9270	9270	9270	9270	50
555	20240422	102200	40419000	9260	9260	9260	9260	0
556	20240422	102100	40419000	9260	9280	9280	9260	110
557	20240422	102000	39400020	9300	9300	9300	9300	0
558	20240422	101900	39400020	9300	9300	9300	9300	0
559	20240422	101800	39400020	9300	9300	9300	9300	2
560	20240422	101700	39381420	9300	9300	9300	9300	0
561	20240422	101600	39381420	9300	9300	9300	9300	2
562	20240422	101500	39362820	9310	9310	9310	9310	0
563	20240422	101400	39362820	9310	9310	9310	9310	0
564	20240422	101300	39362820	9310	9310	9310	9310	0
565	20240422	101200	39362820	9310	9310	9310	9310	21
566	20240422	101100	39167310	9270	9270	9270	9270	0
567	20240422	101000	39167310	9270	9270	9270	9270	0
568	20240422	100900	39167310	9270	9270	9270	9270	0
569	20240422	100800	39167310	9270	9270	9270	9270	0
570	20240422	100700	39167310	9270	9220	9270	9220	1068
571	20240422	100600	29296130	9240	9240	9240	9240	2
572	20240422	100500	29277650	9240	9240	9240	9240	3
573	20240422	100400	29249930	9240	9240	9240	9240	20
574	20240422	100300	29065130	9200	9200	9200	9200	109
575	20240422	100200	28062330	9240	9240	9240	9240	11
576	20240422	100100	27960690	9240	9240	9240	9240	1
577	20240422	100000	27951450	9240	9180	9240	9180	1001
578	20240422	095900	18723830	9170	9170	9170	9170	0
579	20240422	095800	18723830	9170	9190	9190	9170	91
580	20240422	095700	17888720	9200	9200	9200	9200	0
581	20240422	095600	17888720	9200	9200	9200	9200	0
582	20240422	095500	17888720	9200	9200	9200	9200	0
583	20240422	095400	17888720	9200	9230	9230	9200	952
584	20240422	095300	9128230	9240	9240	9240	9240	17
585	20240422	095200	8971150	9250	9250	9250	9250	19
586	20240422	095100	8795400	9260	9260	9260	9260	0
587	20240422	095000	8795400	9260	9260	9260	9260	0
588	20240422	094900	8795400	9260	9260	9260	9260	62
589	20240422	094800	8221280	9270	9270	9270	9270	0
590	20240422	094700	8221280	9270	9270	9270	9270	0
591	20240422	094600	8221280	9270	9270	9270	9270	15
592	20240422	094500	8082230	9250	9250	9250	9250	0
593	20240422	094400	8082230	9250	9250	9250	9250	0
594	20240422	094300	8082230	9250	9250	9250	9250	0
595	20240422	094200	8082230	9250	9250	9250	9250	0
596	20240422	094100	8082230	9250	9250	9250	9250	0
597	20240422	094000	8082230	9250	9250	9250	9250	0
598	20240422	093900	8082230	9250	9250	9250	9250	162
599	20240422	093800	6583730	9250	9250	9250	9250	0
600	20240422	093700	6583730	9250	9250	9250	9250	0
601	20240422	093600	6583730	9250	9270	9270	9250	349
602	20240422	093500	3353740	9280	9280	9280	9280	33
603	20240422	093400	3047500	9300	9300	9300	9300	0
604	20240422	093300	3047500	9300	9300	9300	9300	1
605	20240422	093200	3038200	9320	9320	9320	9320	0
606	20240422	093100	3038200	9320	9320	9320	9320	0
607	20240422	093000	3038200	9320	9310	9320	9310	11
608	20240422	092900	2935780	9310	9310	9310	9310	0
609	20240422	092800	2935780	9310	9310	9310	9310	0
610	20240422	092700	2935780	9310	9310	9310	9310	0
611	20240422	092600	2935780	9310	9310	9310	9310	0
612	20240422	092500	2935780	9310	9310	9310	9310	1
613	20240422	092400	2926470	9280	9300	9300	9280	20
614	20240422	092300	2740680	9300	9300	9300	9300	0
615	20240422	092200	2740680	9300	9300	9300	9300	0
616	20240422	092100	2740680	9300	9300	9300	9290	22
617	20240422	092000	2536090	9340	9340	9340	9340	1
618	20240422	091900	2526750	9380	9380	9380	9380	0
619	20240422	091800	2526750	9380	9380	9380	9380	0
620	20240422	091700	2526750	9380	9380	9380	9380	0
621	20240422	091600	2526750	9380	9380	9380	9380	0
622	20240422	091500	2526750	9380	9380	9380	9380	0
623	20240422	091400	2526750	9380	9390	9390	9380	80
624	20240422	091300	1776100	9400	9380	9400	9380	182
625	20240422	091200	65660	9400	9400	9400	9400	0
626	20240422	091100	65660	9400	9400	9400	9400	0
627	20240422	091000	65660	9400	9400	9400	9400	0
628	20240422	090900	65660	9400	9400	9400	9400	0
629	20240422	090800	65660	9400	9400	9400	9400	0
630	20240422	090700	65660	9400	9400	9400	9400	0
631	20240422	090600	65660	9400	9400	9400	9400	2
632	20240422	090500	46860	9390	9390	9390	9390	0
633	20240422	090400	46860	9390	9350	9390	9350	5
634	20240422	090300	0	9300	9300	9300	9300	0
635	20240422	090200	0	9300	9300	9300	9300	0
636	20240422	090100	0	9300	9300	9300	9300	0
637	20240422	090000	0	9300	9300	9300	9300	0