KissMeData/045060/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192700	301382780	2920	2920	2920	2920	1261
3	20240422	192600	301382780	2920	2920	2920	2920	0
4	20240422	192500	301382780	2920	2920	2920	2920	0
5	20240422	192400	301382780	2920	2920	2920	2920	0
6	20240422	192300	301382780	2920	2920	2920	2920	0
7	20240422	192200	301382780	2920	2920	2920	2920	0
8	20240422	192100	301382780	2920	2920	2920	2920	0
9	20240422	192000	301382780	2920	2920	2920	2920	0
10	20240422	191900	301382780	2920	2920	2920	2920	0
11	20240422	191800	301382780	2920	2920	2920	2920	0
12	20240422	191700	301382780	2920	2920	2920	2920	0
13	20240422	191600	301382780	2920	2920	2920	2920	0
14	20240422	191500	301382780	2920	2920	2920	2920	0
15	20240422	191400	301382780	2920	2920	2920	2920	0
16	20240422	191300	301382780	2920	2920	2920	2920	0
17	20240422	191200	301382780	2920	2920	2920	2920	0
18	20240422	191100	301382780	2920	2920	2920	2920	0
19	20240422	191000	301382780	2920	2920	2920	2920	0
20	20240422	190900	301382780	2920	2920	2920	2920	0
21	20240422	190800	301382780	2920	2920	2920	2920	0
22	20240422	190700	301382780	2920	2920	2920	2920	0
23	20240422	190600	301382780	2920	2920	2920	2920	0
24	20240422	190500	301382780	2920	2920	2920	2920	0
25	20240422	190400	301382780	2920	2920	2920	2920	0
26	20240422	190300	301382780	2920	2920	2920	2920	0
27	20240422	190200	301382780	2920	2920	2920	2920	0
28	20240422	190100	301382780	2920	2920	2920	2920	0
29	20240422	190000	301382780	2920	2920	2920	2920	0
30	20240422	185900	301382780	2920	2920	2920	2920	0
31	20240422	185800	301382780	2920	2920	2920	2920	0
32	20240422	185700	301382780	2920	2920	2920	2920	1261
33	20240422	185600	301382780	2920	2920	2920	2920	0
34	20240422	185500	301382780	2920	2920	2920	2920	0
35	20240422	185400	301382780	2920	2920	2920	2920	0
36	20240422	185300	301382780	2920	2920	2920	2920	0
37	20240422	185200	301382780	2920	2920	2920	2920	0
38	20240422	185100	301382780	2920	2920	2920	2920	0
39	20240422	185000	301382780	2920	2920	2920	2920	0
40	20240422	184900	301382780	2920	2920	2920	2920	0
41	20240422	184800	301382780	2920	2920	2920	2920	0
42	20240422	184700	301382780	2920	2920	2920	2920	0
43	20240422	184600	301382780	2920	2920	2920	2920	0
44	20240422	184500	301382780	2920	2920	2920	2920	0
45	20240422	184400	301382780	2920	2920	2920	2920	0
46	20240422	184300	301382780	2920	2920	2920	2920	0
47	20240422	184200	301382780	2920	2920	2920	2920	0
48	20240422	184100	301382780	2920	2920	2920	2920	0
49	20240422	184000	301382780	2920	2920	2920	2920	0
50	20240422	183900	301382780	2920	2920	2920	2920	0
51	20240422	183800	301382780	2920	2920	2920	2920	0
52	20240422	183700	301382780	2920	2920	2920	2920	0
53	20240422	183600	301382780	2920	2920	2920	2920	0
54	20240422	183500	301382780	2920	2920	2920	2920	0
55	20240422	183400	301382780	2920	2920	2920	2920	0
56	20240422	183300	301382780	2920	2920	2920	2920	0
57	20240422	183200	301382780	2920	2920	2920	2920	0
58	20240422	183100	301382780	2920	2920	2920	2920	0
59	20240422	183000	301382780	2920	2920	2920	2920	0
60	20240422	182900	301382780	2920	2920	2920	2920	0
61	20240422	182800	301382780	2920	2920	2920	2920	0
62	20240422	182700	301382780	2920	2920	2920	2920	1261
63	20240422	182600	301382780	2920	2920	2920	2920	0
64	20240422	182500	301382780	2920	2920	2920	2920	0
65	20240422	182400	301382780	2920	2920	2920	2920	0
66	20240422	182300	301382780	2920	2920	2920	2920	0
67	20240422	182200	301382780	2920	2920	2920	2920	0
68	20240422	182100	301382780	2920	2920	2920	2920	0
69	20240422	182000	301382780	2920	2920	2920	2920	0
70	20240422	181900	301382780	2920	2920	2920	2920	0
71	20240422	181800	301382780	2920	2920	2920	2920	0
72	20240422	181700	301382780	2920	2920	2920	2920	0
73	20240422	181600	301382780	2920	2920	2920	2920	0
74	20240422	181500	301382780	2920	2920	2920	2920	0
75	20240422	181400	301382780	2920	2920	2920	2920	0
76	20240422	181300	301382780	2920	2920	2920	2920	0
77	20240422	181200	301382780	2920	2920	2920	2920	0
78	20240422	181100	301382780	2920	2920	2920	2920	0
79	20240422	181000	301382780	2920	2920	2920	2920	0
80	20240422	180900	301382780	2920	2920	2920	2920	0
81	20240422	180800	301382780	2920	2920	2920	2920	0
82	20240422	180700	301382780	2920	2920	2920	2920	0
83	20240422	180600	301382780	2920	2920	2920	2920	0
84	20240422	180500	301382780	2920	2920	2920	2920	0
85	20240422	180400	301382780	2920	2920	2920	2920	0
86	20240422	180300	301382780	2920	2920	2920	2920	0
87	20240422	180200	301382780	2920	2920	2920	2920	0
88	20240422	180100	301382780	2920	2920	2920	2920	0
89	20240422	180000	301382780	2920	2920	2920	2920	0
90	20240422	175900	301382780	2920	2920	2920	2920	0
91	20240422	175800	301382780	2920	2920	2920	2920	0
92	20240422	175700	301382780	2920	2920	2920	2920	1261
93	20240422	175600	301382780	2920	2920	2920	2920	0
94	20240422	175500	301382780	2920	2920	2920	2920	0
95	20240422	175400	301382780	2920	2920	2920	2920	0
96	20240422	175300	301382780	2920	2920	2920	2920	0
97	20240422	175200	301382780	2920	2920	2920	2920	0
98	20240422	175100	301382780	2920	2920	2920	2920	0
99	20240422	175000	301382780	2920	2920	2920	2920	0
100	20240422	174900	301382780	2920	2920	2920	2920	0
101	20240422	174800	301382780	2920	2920	2920	2920	0
102	20240422	174700	301382780	2920	2920	2920	2920	0
103	20240422	174600	301382780	2920	2920	2920	2920	0
104	20240422	174500	301382780	2920	2920	2920	2920	0
105	20240422	174400	301382780	2920	2920	2920	2920	0
106	20240422	174300	301382780	2920	2920	2920	2920	0
107	20240422	174200	301382780	2920	2920	2920	2920	0
108	20240422	174100	301382780	2920	2920	2920	2920	0
109	20240422	174000	301382780	2920	2920	2920	2920	0
110	20240422	173900	301382780	2920	2920	2920	2920	0
111	20240422	173800	301382780	2920	2920	2920	2920	0
112	20240422	173700	301382780	2920	2920	2920	2920	0
113	20240422	173600	301382780	2920	2920	2920	2920	0
114	20240422	173500	301382780	2920	2920	2920	2920	0
115	20240422	173400	301382780	2920	2920	2920	2920	0
116	20240422	173300	301382780	2920	2920	2920	2920	0
117	20240422	173200	301382780	2920	2920	2920	2920	0
118	20240422	173100	301382780	2920	2920	2920	2920	0
119	20240422	173000	301382780	2920	2920	2920	2920	0
120	20240422	172900	301382780	2920	2920	2920	2920	0
121	20240422	172800	301382780	2920	2920	2920	2920	0
122	20240422	172700	301382780	2920	2920	2920	2920	1261
123	20240422	172600	301382780	2920	2920	2920	2920	0
124	20240422	172500	301382780	2920	2920	2920	2920	0
125	20240422	172400	301382780	2920	2920	2920	2920	0
126	20240422	172300	301382780	2920	2920	2920	2920	0
127	20240422	172200	301382780	2920	2920	2920	2920	0
128	20240422	172100	301382780	2920	2920	2920	2920	0
129	20240422	172000	301382780	2920	2920	2920	2920	0
130	20240422	171900	301382780	2920	2920	2920	2920	0
131	20240422	171800	301382780	2920	2920	2920	2920	0
132	20240422	171700	301382780	2920	2920	2920	2920	0
133	20240422	171600	301382780	2920	2920	2920	2920	0
134	20240422	171500	301382780	2920	2920	2920	2920	0
135	20240422	171400	301382780	2920	2920	2920	2920	0
136	20240422	171300	301382780	2920	2920	2920	2920	0
137	20240422	171200	301382780	2920	2920	2920	2920	0
138	20240422	171100	301382780	2920	2920	2920	2920	0
139	20240422	171000	301382780	2920	2920	2920	2920	0
140	20240422	170900	301382780	2920	2920	2920	2920	0
141	20240422	170800	301382780	2920	2920	2920	2920	0
142	20240422	170700	301382780	2920	2920	2920	2920	0
143	20240422	170600	301382780	2920	2920	2920	2920	0
144	20240422	170500	301382780	2920	2920	2920	2920	0
145	20240422	170400	301382780	2920	2920	2920	2920	0
146	20240422	170300	301382780	2920	2920	2920	2920	0
147	20240422	170200	301382780	2920	2920	2920	2920	0
148	20240422	170100	301382780	2920	2920	2920	2920	0
149	20240422	170000	301382780	2920	2920	2920	2920	0
150	20240422	165900	301382780	2920	2920	2920	2920	0
151	20240422	165800	301382780	2920	2920	2920	2920	0
152	20240422	165700	301382780	2920	2920	2920	2920	1261
153	20240422	165600	301382780	2920	2920	2920	2920	0
154	20240422	165500	301382780	2920	2920	2920	2920	0
155	20240422	165400	301382780	2920	2920	2920	2920	0
156	20240422	165300	301382780	2920	2920	2920	2920	0
157	20240422	165200	301382780	2920	2920	2920	2920	0
158	20240422	165100	301382780	2920	2920	2920	2920	0
159	20240422	165000	301382780	2920	2920	2920	2920	0
160	20240422	164900	301382780	2920	2920	2920	2920	0
161	20240422	164800	301382780	2920	2920	2920	2920	0
162	20240422	164700	301382780	2920	2920	2920	2920	0
163	20240422	164600	301382780	2920	2920	2920	2920	0
164	20240422	164500	301382780	2920	2920	2920	2920	0
165	20240422	164400	301382780	2920	2920	2920	2920	0
166	20240422	164300	301382780	2920	2920	2920	2920	0
167	20240422	164200	301382780	2920	2920	2920	2920	0
168	20240422	164100	301382780	2920	2920	2920	2920	0
169	20240422	164000	301382780	2920	2920	2920	2920	0
170	20240422	163900	301382780	2920	2920	2920	2920	0
171	20240422	163800	301382780	2920	2920	2920	2920	0
172	20240422	163700	301382780	2920	2920	2920	2920	0
173	20240422	163600	301382780	2920	2920	2920	2920	0
174	20240422	163500	301382780	2920	2920	2920	2920	0
175	20240422	163400	301382780	2920	2920	2920	2920	0
176	20240422	163300	301382780	2920	2920	2920	2920	0
177	20240422	163200	301382780	2920	2920	2920	2920	0
178	20240422	163100	301382780	2920	2920	2920	2920	0
179	20240422	163000	301382780	2920	2920	2920	2920	0
180	20240422	162900	301382780	2920	2920	2920	2920	0
181	20240422	162800	301382780	2920	2920	2920	2920	0
182	20240422	162700	301382780	2920	2920	2920	2920	1261
183	20240422	162600	301382780	2920	2920	2920	2920	0
184	20240422	162500	301382780	2920	2920	2920	2920	0
185	20240422	162400	301382780	2920	2920	2920	2920	0
186	20240422	162300	301382780	2920	2920	2920	2920	0
187	20240422	162200	301382780	2920	2920	2920	2920	0
188	20240422	162100	301382780	2920	2920	2920	2920	0
189	20240422	162000	301382780	2920	2920	2920	2920	0
190	20240422	161900	301382780	2920	2920	2920	2920	0
191	20240422	161800	301382780	2920	2920	2920	2920	0
192	20240422	161700	301382780	2920	2920	2920	2920	0
193	20240422	161600	301382780	2920	2920	2920	2920	0
194	20240422	161500	301382780	2920	2920	2920	2920	0
195	20240422	161400	301382780	2920	2920	2920	2920	0
196	20240422	161300	301382780	2920	2920	2920	2920	0
197	20240422	161200	301382780	2920	2920	2920	2920	0
198	20240422	161100	301382780	2920	2920	2920	2920	0
199	20240422	161000	301382780	2920	2920	2920	2920	0
200	20240422	160900	301382780	2920	2920	2920	2920	0
201	20240422	160800	301382780	2920	2920	2920	2920	0
202	20240422	160700	301382780	2920	2920	2920	2920	0
203	20240422	160600	301382780	2920	2920	2920	2920	0
204	20240422	160500	301382780	2920	2920	2920	2920	0
205	20240422	160400	301382780	2920	2920	2920	2920	0
206	20240422	160300	301382780	2920	2920	2920	2920	0
207	20240422	160200	301382780	2920	2920	2920	2920	0
208	20240422	160100	301382780	2920	2920	2920	2920	0
209	20240422	160000	301382780	2920	2920	2920	2920	0
210	20240422	155900	301382780	2920	2920	2920	2920	0
211	20240422	155800	301382780	2920	2920	2920	2920	0
212	20240422	155700	301382780	2920	2920	2920	2920	1261
213	20240422	155600	301382780	2920	2920	2920	2920	0
214	20240422	155500	301382780	2920	2920	2920	2920	0
215	20240422	155400	301382780	2920	2920	2920	2920	0
216	20240422	155300	301382780	2920	2920	2920	2920	0
217	20240422	155200	301382780	2920	2920	2920	2920	0
218	20240422	155100	301382780	2920	2920	2920	2920	0
219	20240422	155000	301382780	2920	2920	2920	2920	0
220	20240422	154900	301382780	2920	2920	2920	2920	0
221	20240422	154800	301382780	2920	2920	2920	2920	0
222	20240422	154700	301382780	2920	2920	2920	2920	0
223	20240422	154600	301382780	2920	2920	2920	2920	0
224	20240422	154500	301382780	2920	2920	2920	2920	0
225	20240422	154400	301382780	2920	2920	2920	2920	0
226	20240422	154300	301382780	2920	2920	2920	2920	0
227	20240422	154200	301382780	2920	2920	2920	2920	0
228	20240422	154100	301382780	2920	2920	2920	2920	0
229	20240422	154000	301382780	2920	2920	2920	2920	0
230	20240422	153900	301382780	2920	2920	2920	2920	0
231	20240422	153800	301382780	2920	2920	2920	2920	0
232	20240422	153700	301382780	2920	2920	2920	2920	0
233	20240422	153600	301382780	2920	2920	2920	2920	0
234	20240422	153500	301382780	2920	2920	2920	2920	0
235	20240422	153400	301382780	2920	2920	2920	2920	0
236	20240422	153300	301382780	2920	2920	2920	2920	0
237	20240422	153200	301382780	2920	2920	2920	2920	0
238	20240422	153100	301382780	2920	2920	2920	2920	0
239	20240422	153000	301382780	2920	2920	2920	2920	1261
240	20240422	152900	297700660	2920	2920	2920	2920	0
241	20240422	152800	297700660	2920	2920	2920	2920	0
242	20240422	152700	297700660	2920	2920	2920	2920	0
243	20240422	152600	297700660	2920	2920	2920	2920	0
244	20240422	152500	297700660	2920	2920	2920	2920	0
245	20240422	152400	297700660	2920	2920	2920	2920	0
246	20240422	152300	297700660	2920	2920	2920	2920	0
247	20240422	152200	297700660	2920	2920	2920	2920	0
248	20240422	152100	297700660	2920	2920	2920	2920	0
249	20240422	152000	297700660	2920	2920	2920	2920	0
250	20240422	151900	297700660	2920	2920	2920	2915	170
251	20240422	151800	297204895	2915	2915	2915	2915	0
252	20240422	151700	297204895	2915	2915	2915	2915	1
253	20240422	151600	297201980	2930	2930	2930	2930	4
254	20240422	151500	297190260	2915	2915	2915	2915	1941
255	20240422	151400	291532245	2915	2915	2915	2915	38
256	20240422	151300	291421475	2915	2915	2915	2915	91
257	20240422	151200	291156210	2915	2915	2915	2915	92
258	20240422	151100	290888030	2915	2915	2915	2915	252
259	20240422	151000	290153450	2915	2915	2915	2915	1092
260	20240422	150900	286970270	2915	2915	2915	2915	1
261	20240422	150800	286967355	2915	2915	2915	2915	900
262	20240422	150700	284343855	2915	2915	2915	2915	0
263	20240422	150600	284343855	2915	2915	2915	2915	0
264	20240422	150500	284343855	2915	2915	2915	2915	0
265	20240422	150400	284343855	2915	2915	2915	2915	0
266	20240422	150300	284343855	2915	2915	2915	2915	2
267	20240422	150200	284338025	2915	2915	2915	2915	10
268	20240422	150100	284308875	2915	2915	2915	2915	3
269	20240422	150000	284300130	2915	2915	2915	2915	76
270	20240422	145900	284078590	2915	2915	2915	2915	0
271	20240422	145800	284078590	2915	2915	2915	2915	0
272	20240422	145700	284078590	2915	2915	2915	2915	0
273	20240422	145600	284078590	2915	2915	2915	2915	0
274	20240422	145500	284078590	2915	2915	2915	2915	0
275	20240422	145400	284078590	2915	2915	2915	2915	171
276	20240422	145300	283580125	2910	2910	2910	2910	34
277	20240422	145200	283481185	2910	2910	2910	2910	0
278	20240422	145100	283481185	2910	2910	2910	2910	0
279	20240422	145000	283481185	2910	2910	2910	2910	0
280	20240422	144900	283481185	2910	2910	2910	2910	0
281	20240422	144800	283481185	2910	2910	2910	2910	0
282	20240422	144700	283481185	2910	2910	2910	2910	42
283	20240422	144600	283358965	2910	2910	2910	2910	0
284	20240422	144500	283358965	2910	2910	2910	2910	415
285	20240422	144400	282151315	2910	2910	2910	2910	0
286	20240422	144300	282151315	2910	2910	2910	2910	0
287	20240422	144200	282151315	2910	2910	2910	2910	0
288	20240422	144100	282151315	2910	2910	2910	2910	0
289	20240422	144000	282151315	2910	2910	2910	2910	0
290	20240422	143900	282151315	2910	2910	2910	2910	0
291	20240422	143800	282151315	2910	2910	2910	2910	0
292	20240422	143700	282151315	2910	2910	2910	2910	47
293	20240422	143600	282014545	2915	2915	2915	2915	1
294	20240422	143500	282011630	2915	2915	2915	2915	0
295	20240422	143400	282011630	2915	2915	2915	2915	0
296	20240422	143300	282011630	2915	2915	2915	2915	0
297	20240422	143200	282011630	2915	2915	2915	2915	0
298	20240422	143100	282011630	2915	2915	2915	2915	0
299	20240422	143000	282011630	2915	2915	2915	2915	0
300	20240422	142900	282011630	2915	2915	2915	2915	0
301	20240422	142800	282011630	2915	2915	2915	2915	0
302	20240422	142700	282011630	2915	2915	2915	2915	0
303	20240422	142600	282011630	2915	2915	2915	2915	300
304	20240422	142500	281137130	2915	2915	2915	2915	1
305	20240422	142400	281134215	2915	2915	2915	2915	0
306	20240422	142300	281134215	2915	2915	2915	2915	0
307	20240422	142200	281134215	2915	2915	2915	2915	0
308	20240422	142100	281134215	2915	2915	2915	2915	0
309	20240422	142000	281134215	2915	2915	2915	2915	0
310	20240422	141900	281134215	2915	2915	2915	2915	0
311	20240422	141800	281134215	2915	2915	2915	2915	1
312	20240422	141700	281131300	2905	2910	2910	2905	585
313	20240422	141600	279431380	2910	2910	2910	2910	161
314	20240422	141500	278962870	2915	2915	2915	2915	0
315	20240422	141400	278962870	2915	2915	2915	2915	0
316	20240422	141300	278962870	2915	2915	2915	2915	25
317	20240422	141200	278889995	2915	2915	2915	2915	1
318	20240422	141100	278887080	2915	2915	2915	2915	0
319	20240422	141000	278887080	2915	2915	2915	2915	112
320	20240422	140900	278560600	2920	2920	2920	2920	0
321	20240422	140800	278560600	2920	2920	2920	2920	0
322	20240422	140700	278560600	2920	2920	2920	2920	0
323	20240422	140600	278560600	2920	2920	2920	2920	0
324	20240422	140500	278560600	2920	2920	2920	2920	351
325	20240422	140400	277535680	2920	2920	2920	2920	251
326	20240422	140300	276802760	2920	2920	2920	2920	288
327	20240422	140200	275961800	2930	2930	2930	2930	0
328	20240422	140100	275961800	2930	2930	2930	2930	0
329	20240422	140000	275961800	2930	2930	2930	2930	0
330	20240422	135900	275961800	2930	2930	2930	2930	0
331	20240422	135800	275961800	2930	2930	2930	2930	1
332	20240422	135700	275958870	2920	2920	2920	2920	0
333	20240422	135600	275958870	2920	2925	2925	2920	162
334	20240422	135500	275485700	2925	2925	2925	2925	0
335	20240422	135400	275485700	2925	2925	2925	2925	0
336	20240422	135300	275485700	2925	2925	2925	2925	1
337	20240422	135200	275482775	2930	2930	2930	2930	0
338	20240422	135100	275482775	2930	2930	2930	2930	0
339	20240422	135000	275482775	2930	2930	2930	2930	0
340	20240422	134900	275482775	2930	2930	2930	2930	0
341	20240422	134800	275482775	2930	2930	2930	2930	21
342	20240422	134700	275421245	2930	2930	2930	2930	1
343	20240422	134600	275418315	2930	2930	2930	2930	0
344	20240422	134500	275418315	2930	2930	2930	2930	10
345	20240422	134400	275389015	2905	2905	2905	2905	0
346	20240422	134300	275389015	2905	2905	2905	2905	0
347	20240422	134200	275389015	2905	2905	2905	2905	1
348	20240422	134100	275386110	2900	2900	2900	2900	0
349	20240422	134000	275386110	2900	2920	2920	2900	1678
350	20240422	133900	270508305	2930	2930	2930	2930	0
351	20240422	133800	270508305	2930	2930	2930	2930	15
352	20240422	133700	270464355	2930	2930	2930	2930	0
353	20240422	133600	270464355	2930	2930	2930	2930	7
354	20240422	133500	270443845	2930	2930	2930	2930	0
355	20240422	133400	270443845	2930	2930	2930	2930	6
356	20240422	133300	270426265	2925	2925	2925	2925	1
357	20240422	133200	270423340	2925	2925	2925	2925	170
358	20240422	133100	269926090	2925	2925	2925	2925	0
359	20240422	133000	269926090	2925	2925	2925	2925	0
360	20240422	132900	269926090	2925	2920	2925	2920	111
361	20240422	132800	269601470	2920	2925	2925	2920	97
362	20240422	132700	269318210	2920	2920	2920	2920	0
363	20240422	132600	269318210	2920	2920	2920	2920	50
364	20240422	132500	269172210	2920	2920	2920	2920	50
365	20240422	132400	269026210	2925	2925	2925	2925	0
366	20240422	132300	269026210	2925	2925	2925	2925	4
367	20240422	132200	269014510	2925	2925	2925	2925	50
368	20240422	132100	268868260	2915	2915	2915	2915	100
369	20240422	132000	268576760	2925	2925	2925	2925	2000
370	20240422	131900	262726760	2920	2920	2920	2920	0
371	20240422	131800	262726760	2920	2920	2920	2920	10
372	20240422	131700	262697560	2915	2915	2920	2915	427
373	20240422	131600	261452820	2920	2920	2920	2920	3
374	20240422	131500	261444060	2920	2920	2920	2920	10
375	20240422	131400	261414860	2920	2920	2920	2920	0
376	20240422	131300	261414860	2920	2920	2920	2920	0
377	20240422	131200	261414860	2920	2920	2920	2920	0
378	20240422	131100	261414860	2920	2920	2920	2920	0
379	20240422	131000	261414860	2920	2920	2920	2920	0
380	20240422	130900	261414860	2920	2920	2920	2920	750
381	20240422	130800	259224860	2925	2925	2925	2925	11
382	20240422	130700	259192685	2925	2925	2925	2925	52
383	20240422	130600	259040585	2925	2925	2925	2925	5
384	20240422	130500	259025960	2925	2925	2925	2925	0
385	20240422	130400	259025960	2925	2925	2925	2925	200
386	20240422	130300	258440960	2920	2920	2920	2920	0
387	20240422	130200	258440960	2920	2925	2925	2920	16
388	20240422	130100	258394235	2925	2920	2925	2920	55
389	20240422	130000	258233610	2920	2920	2920	2920	437
390	20240422	125900	256957570	2915	2915	2915	2915	0
391	20240422	125800	256957570	2915	2915	2915	2915	0
392	20240422	125700	256957570	2915	2915	2915	2915	0
393	20240422	125600	256957570	2915	2915	2915	2915	50
394	20240422	125500	256811820	2915	2915	2915	2915	0
395	20240422	125400	256811820	2915	2915	2915	2915	100
396	20240422	125300	256520320	2915	2910	2915	2910	1122
397	20240422	125200	253250045	2905	2905	2905	2905	0
398	20240422	125100	253250045	2905	2905	2905	2905	9
399	20240422	125000	253223900	2905	2905	2905	2905	0
400	20240422	124900	253223900	2905	2905	2905	2905	1
401	20240422	124800	253220995	2900	2900	2900	2900	0
402	20240422	124700	253220995	2900	2900	2900	2900	45
403	20240422	124600	253090495	2900	2900	2900	2900	5
404	20240422	124500	253075995	2900	2900	2900	2900	1
405	20240422	124400	253073095	2880	2880	2880	2880	0
406	20240422	124300	253073095	2880	2880	2880	2880	0
407	20240422	124200	253073095	2880	2880	2880	2880	0
408	20240422	124100	253073095	2880	2890	2890	2880	1048
409	20240422	124000	250053130	2920	2890	2920	2880	1042
410	20240422	123900	247046380	2890	2890	2890	2890	199
411	20240422	123800	246471270	2890	2890	2890	2890	0
412	20240422	123700	246471270	2890	2895	2895	2890	2671
413	20240422	123600	238752075	2895	2915	2915	2895	231
414	20240422	123500	238081790	2900	2915	2915	2895	372
415	20240422	123400	237002740	2895	2895	2895	2895	147
416	20240422	123300	236577175	2915	2900	2920	2895	942
417	20240422	123200	233847705	2920	2920	2920	2920	0
418	20240422	123100	233847705	2920	2900	2920	2900	2
419	20240422	123000	233841885	2895	2895	2895	2895	100
420	20240422	122900	233552385	2900	2900	2900	2900	0
421	20240422	122800	233552385	2900	2915	2915	2900	154
422	20240422	122700	233105595	2920	2920	2920	2920	0
423	20240422	122600	233105595	2920	2920	2920	2920	1
424	20240422	122500	233102675	2920	2915	2920	2915	2
425	20240422	122400	233096840	2920	2920	2920	2920	1
426	20240422	122300	233093920	2920	2920	2920	2920	4
427	20240422	122200	233082240	2920	2920	2920	2920	10
428	20240422	122100	233053040	2895	2900	2900	2895	420
429	20240422	122000	231835680	2915	2910	2920	2905	321
430	20240422	121900	230902970	2910	2925	2925	2910	954
431	20240422	121800	228122465	2925	2925	2925	2925	240
432	20240422	121700	227420465	2925	2925	2925	2925	2
433	20240422	121600	227414615	2925	2925	2925	2925	0
434	20240422	121500	227414615	2925	2925	2925	2925	0
435	20240422	121400	227414615	2925	2925	2925	2925	1
436	20240422	121300	227411690	2925	2925	2925	2925	1
437	20240422	121200	227408765	2925	2925	2925	2925	0
438	20240422	121100	227408765	2925	2925	2925	2925	0
439	20240422	121000	227408765	2925	2925	2925	2925	4
440	20240422	120900	227397065	2925	2925	2925	2925	30
441	20240422	120800	227309315	2925	2925	2925	2925	0
442	20240422	120700	227309315	2925	2920	2925	2920	51
443	20240422	120600	227160310	2925	2920	2925	2920	116
444	20240422	120500	226821560	2915	2915	2915	2915	131
445	20240422	120400	226439695	2910	2905	2910	2905	150
446	20240422	120300	226003295	2905	2905	2905	2905	0
447	20240422	120200	226003295	2905	2905	2905	2905	0
448	20240422	120100	226003295	2905	2905	2905	2905	0
449	20240422	120000	226003295	2905	2905	2905	2905	10
450	20240422	115900	225974245	2905	2900	2905	2900	30
451	20240422	115800	225887155	2905	2905	2905	2905	20
452	20240422	115700	225829055	2910	2910	2910	2910	0
453	20240422	115600	225829055	2910	2895	2910	2880	3582
454	20240422	115500	215492780	2895	2900	2900	2895	3200
455	20240422	115400	206227735	2895	2915	2925	2895	18272
456	20240422	115300	153295280	2915	2915	2915	2910	200
457	20240422	115200	152712365	2915	2910	2915	2910	28
458	20240422	115100	152630865	2905	2905	2905	2905	3
459	20240422	115000	152622150	2915	2915	2915	2915	0
460	20240422	114900	152622150	2915	2905	2915	2885	2161
461	20240422	114800	146376235	2905	2905	2905	2905	57
462	20240422	114700	146210650	2885	2910	2910	2885	3900
463	20240422	114600	134925030	2915	2915	2915	2915	8
464	20240422	114500	134901710	2910	2910	2910	2910	32
465	20240422	114400	134808590	2900	2905	2905	2900	1700
466	20240422	114300	129874570	2900	2910	2925	2900	3027
467	20240422	114200	121077065	2900	2925	2930	2900	2632
468	20240422	114100	113411370	2925	2925	2925	2920	139
469	20240422	114000	113005115	2915	2915	2915	2915	155
470	20240422	113900	112553290	2900	2955	2955	2900	16219
471	20240422	113800	65272050	2940	2940	2940	2940	0
472	20240422	113700	65272050	2940	2950	2950	2940	2000
473	20240422	113600	59385850	2950	2980	2980	2950	6000
474	20240422	113500	41642245	2980	2980	2980	2980	0
475	20240422	113400	41642245	2980	2980	2980	2980	560
476	20240422	113300	39973445	2985	2985	2985	2985	229
477	20240422	113200	39289880	2990	2990	2990	2990	0
478	20240422	113100	39289880	2990	2990	2990	2990	0
479	20240422	113000	39289880	2990	2990	2990	2990	1
480	20240422	112900	39286890	2990	2990	2990	2990	0
481	20240422	112800	39286890	2990	2990	2990	2990	0
482	20240422	112700	39286890	2990	2990	2990	2990	1
483	20240422	112600	39283900	2985	2985	2985	2985	0
484	20240422	112500	39283900	2985	2985	2985	2985	0
485	20240422	112400	39283900	2985	2985	2985	2985	0
486	20240422	112300	39283900	2985	2985	2985	2985	0
487	20240422	112200	39283900	2985	2985	2985	2985	0
488	20240422	112100	39283900	2985	2985	2985	2985	0
489	20240422	112000	39283900	2985	2985	2985	2985	0
490	20240422	111900	39283900	2985	2985	2985	2985	0
491	20240422	111800	39283900	2985	2985	2985	2985	0
492	20240422	111700	39283900	2985	2985	2985	2985	0
493	20240422	111600	39283900	2985	2985	2985	2985	0
494	20240422	111500	39283900	2985	2985	2985	2985	0
495	20240422	111400	39283900	2985	2985	2985	2985	105
496	20240422	111300	38970475	2990	2990	2990	2990	0
497	20240422	111200	38970475	2990	2990	2990	2990	0
498	20240422	111100	38970475	2990	2990	2990	2990	100
499	20240422	111000	38671475	2990	2990	2990	2990	0
500	20240422	110900	38671475	2990	2990	2990	2990	0
501	20240422	110800	38671475	2990	2990	2990	2990	30
502	20240422	110700	38581775	2985	2985	2985	2985	0
503	20240422	110600	38581775	2985	2985	2985	2985	0
504	20240422	110500	38581775	2985	2985	2985	2985	0
505	20240422	110400	38581775	2985	2985	2985	2985	30
506	20240422	110300	38492225	2990	2990	2990	2990	10
507	20240422	110200	38462325	2990	2990	2990	2990	0
508	20240422	110100	38462325	2990	2990	2990	2990	0
509	20240422	110000	38462325	2990	2990	2990	2990	0
510	20240422	105900	38462325	2990	2990	2990	2990	0
511	20240422	105800	38462325	2990	2990	2990	2990	0
512	20240422	105700	38462325	2990	2990	2990	2990	1
513	20240422	105600	38459335	2985	2985	2985	2985	0
514	20240422	105500	38459335	2985	2985	2985	2985	0
515	20240422	105400	38459335	2985	2985	2985	2985	0
516	20240422	105300	38459335	2985	2985	2985	2985	193
517	20240422	105200	37883230	2985	2985	2985	2985	2
518	20240422	105100	37877260	2985	2985	2985	2985	5
519	20240422	105000	37862335	2985	2985	2985	2985	0
520	20240422	104900	37862335	2985	2985	2985	2985	0
521	20240422	104800	37862335	2985	2985	2985	2985	0
522	20240422	104700	37862335	2985	2985	2985	2985	0
523	20240422	104600	37862335	2985	2985	2985	2985	3
524	20240422	104500	37853380	2985	2985	2985	2985	0
525	20240422	104400	37853380	2985	2985	2985	2985	8
526	20240422	104300	37829500	2985	2985	2985	2985	1
527	20240422	104200	37826515	2985	2985	2985	2985	0
528	20240422	104100	37826515	2985	2985	2985	2985	4
529	20240422	104000	37814575	2985	2985	2985	2985	0
530	20240422	103900	37814575	2985	2985	2985	2985	0
531	20240422	103800	37814575	2985	2985	2985	2985	0
532	20240422	103700	37814575	2985	2990	2990	2985	770
533	20240422	103600	35515045	2995	2995	2995	2995	0
534	20240422	103500	35515045	2995	2995	2995	2995	0
535	20240422	103400	35515045	2995	2995	2995	2995	0
536	20240422	103300	35515045	2995	2995	2995	2995	4
537	20240422	103200	35503065	3000	3000	3000	3000	0
538	20240422	103100	35503065	3000	3000	3000	3000	4
539	20240422	103000	35491065	3005	3005	3005	3005	0
540	20240422	102900	35491065	3005	3005	3005	3005	0
541	20240422	102800	35491065	3005	3005	3005	3005	0
542	20240422	102700	35491065	3005	3005	3005	3005	30
543	20240422	102600	35400915	3005	3005	3005	3005	680
544	20240422	102500	33357515	3005	2995	3005	2995	500
545	20240422	102400	31855765	2995	2995	2995	2995	0
546	20240422	102300	31855765	2995	2995	2995	2995	25
547	20240422	102200	31780890	2990	2990	2990	2990	531
548	20240422	102100	30193200	2985	2985	2985	2985	0
549	20240422	102000	30193200	2985	2985	2985	2985	0
550	20240422	101900	30193200	2985	2985	2985	2985	2
551	20240422	101800	30187230	2990	2990	2990	2990	200
552	20240422	101700	29589230	2990	2990	2990	2990	0
553	20240422	101600	29589230	2990	2990	2990	2990	400
554	20240422	101500	28393230	2990	2990	2990	2990	0
555	20240422	101400	28393230	2990	2990	2990	2990	0
556	20240422	101300	28393230	2990	2990	2990	2990	0
557	20240422	101200	28393230	2990	2990	2990	2990	25
558	20240422	101100	28318480	2990	2990	2990	2990	0
559	20240422	101000	28318480	2990	2990	2990	2990	0
560	20240422	100900	28318480	2990	2990	2990	2990	0
561	20240422	100800	28318480	2990	2990	2990	2990	2
562	20240422	100700	28312500	2990	2990	2990	2990	34
563	20240422	100600	28210840	2990	2990	2990	2990	5
564	20240422	100500	28195890	2990	2990	2990	2990	0
565	20240422	100400	28195890	2990	2990	2990	2990	0
566	20240422	100300	28195890	2990	2985	2990	2985	6
567	20240422	100200	28177955	2980	2980	2980	2980	12
568	20240422	100100	28142195	2985	2985	2985	2985	0
569	20240422	100000	28142195	2985	2985	2985	2985	0
570	20240422	095900	28142195	2985	3005	3005	2985	6200
571	20240422	095800	9592910	3005	3005	3005	3005	0
572	20240422	095700	9592910	3005	3015	3015	3005	600
573	20240422	095600	7789820	3005	3005	3005	3005	0
574	20240422	095500	7789820	3005	3005	3005	3005	0
575	20240422	095400	7789820	3005	3005	3005	3005	0
576	20240422	095300	7789820	3005	3005	3005	3005	0
577	20240422	095200	7789820	3005	3005	3005	3005	0
578	20240422	095100	7789820	3005	3005	3005	3005	0
579	20240422	095000	7789820	3005	3005	3005	3005	0
580	20240422	094900	7789820	3005	3005	3005	3005	0
581	20240422	094800	7789820	3005	3005	3005	3005	0
582	20240422	094700	7789820	3005	3005	3005	3005	0
583	20240422	094600	7789820	3005	3005	3005	3005	0
584	20240422	094500	7789820	3005	3005	3005	3005	0
585	20240422	094400	7789820	3005	3005	3005	3005	20
586	20240422	094300	7729720	3005	3015	3015	3005	25
587	20240422	094200	7654510	3020	3020	3020	3020	0
588	20240422	094100	7654510	3020	3020	3020	3020	4
589	20240422	094000	7642430	3020	3020	3020	3020	6
590	20240422	093900	7624310	3020	3020	3020	3020	20
591	20240422	093800	7563910	3025	3025	3025	3025	0
592	20240422	093700	7563910	3025	3025	3025	3025	0
593	20240422	093600	7563910	3025	3025	3025	3025	0
594	20240422	093500	7563910	3025	3025	3025	3025	0
595	20240422	093400	7563910	3025	3025	3025	3025	0
596	20240422	093300	7563910	3025	3025	3025	3025	0
597	20240422	093200	7563910	3025	3025	3025	3025	0
598	20240422	093100	7563910	3025	3025	3025	3025	0
599	20240422	093000	7563910	3025	3025	3025	3025	0
600	20240422	092900	7563910	3025	3025	3025	3025	0
601	20240422	092800	7563910	3025	3020	3025	3020	115
602	20240422	092700	7216185	3025	3025	3025	3025	0
603	20240422	092600	7216185	3025	3025	3025	3025	0
604	20240422	092500	7216185	3025	3025	3025	3025	0
605	20240422	092400	7216185	3025	3025	3025	3025	0
606	20240422	092300	7216185	3025	3025	3025	3025	0
607	20240422	092200	7216185	3025	3025	3025	3025	10
608	20240422	092100	7185935	3025	3025	3025	3025	0
609	20240422	092000	7185935	3025	3015	3025	3015	230
610	20240422	091900	6492120	3000	3000	3000	3000	0
611	20240422	091800	6492120	3000	3000	3000	3000	0
612	20240422	091700	6492120	3000	3000	3000	3000	0
613	20240422	091600	6492120	3000	3000	3000	3000	0
614	20240422	091500	6492120	3000	3000	3000	3000	0
615	20240422	091400	6492120	3000	3000	3000	3000	0
616	20240422	091300	6492120	3000	3000	3000	3000	0
617	20240422	091200	6492120	3000	3000	3000	3000	519
618	20240422	091100	4935120	2990	2990	2990	2990	0
619	20240422	091000	4935120	2990	3000	3000	2990	122
620	20240422	090900	4570320	2985	2990	2990	2985	390
621	20240422	090800	3405310	2990	2990	2990	2990	5
622	20240422	090700	3390360	3000	3000	3000	3000	200
623	20240422	090600	2790360	3000	3000	3000	3000	10
624	20240422	090500	2760360	3000	3000	3000	3000	140
625	20240422	090400	2340360	3000	3000	3000	3000	0
626	20240422	090300	2340360	3000	3000	3000	3000	0
627	20240422	090200	2340360	3000	3000	3000	3000	243
628	20240422	090100	1611360	3000	3000	3000	3000	0
629	20240422	090000	1611360	3000	2995	3000	2995	537