KissMeData/049960/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193100	260030000	11590	11590	11590	11590	336
3	20240422	193000	260030000	11590	11590	11590	11590	0
4	20240422	192900	260030000	11590	11590	11590	11590	0
5	20240422	192800	260030000	11590	11590	11590	11590	0
6	20240422	192700	260030000	11590	11590	11590	11590	0
7	20240422	192600	260030000	11590	11590	11590	11590	0
8	20240422	192500	260030000	11590	11590	11590	11590	0
9	20240422	192400	260030000	11590	11590	11590	11590	0
10	20240422	192300	260030000	11590	11590	11590	11590	0
11	20240422	192200	260030000	11590	11590	11590	11590	0
12	20240422	192100	260030000	11590	11590	11590	11590	0
13	20240422	192000	260030000	11590	11590	11590	11590	0
14	20240422	191900	260030000	11590	11590	11590	11590	0
15	20240422	191800	260030000	11590	11590	11590	11590	0
16	20240422	191700	260030000	11590	11590	11590	11590	0
17	20240422	191600	260030000	11590	11590	11590	11590	0
18	20240422	191500	260030000	11590	11590	11590	11590	0
19	20240422	191400	260030000	11590	11590	11590	11590	0
20	20240422	191300	260030000	11590	11590	11590	11590	0
21	20240422	191200	260030000	11590	11590	11590	11590	0
22	20240422	191100	260030000	11590	11590	11590	11590	0
23	20240422	191000	260030000	11590	11590	11590	11590	0
24	20240422	190900	260030000	11590	11590	11590	11590	0
25	20240422	190800	260030000	11590	11590	11590	11590	0
26	20240422	190700	260030000	11590	11590	11590	11590	0
27	20240422	190600	260030000	11590	11590	11590	11590	0
28	20240422	190500	260030000	11590	11590	11590	11590	0
29	20240422	190400	260030000	11590	11590	11590	11590	0
30	20240422	190300	260030000	11590	11590	11590	11590	0
31	20240422	190200	260030000	11590	11590	11590	11590	0
32	20240422	190100	260030000	11590	11590	11590	11590	336
33	20240422	190000	260030000	11590	11590	11590	11590	0
34	20240422	185900	260030000	11590	11590	11590	11590	0
35	20240422	185800	260030000	11590	11590	11590	11590	0
36	20240422	185700	260030000	11590	11590	11590	11590	0
37	20240422	185600	260030000	11590	11590	11590	11590	0
38	20240422	185500	260030000	11590	11590	11590	11590	0
39	20240422	185400	260030000	11590	11590	11590	11590	0
40	20240422	185300	260030000	11590	11590	11590	11590	0
41	20240422	185200	260030000	11590	11590	11590	11590	0
42	20240422	185100	260030000	11590	11590	11590	11590	0
43	20240422	185000	260030000	11590	11590	11590	11590	0
44	20240422	184900	260030000	11590	11590	11590	11590	0
45	20240422	184800	260030000	11590	11590	11590	11590	0
46	20240422	184700	260030000	11590	11590	11590	11590	0
47	20240422	184600	260030000	11590	11590	11590	11590	0
48	20240422	184500	260030000	11590	11590	11590	11590	0
49	20240422	184400	260030000	11590	11590	11590	11590	0
50	20240422	184300	260030000	11590	11590	11590	11590	0
51	20240422	184200	260030000	11590	11590	11590	11590	0
52	20240422	184100	260030000	11590	11590	11590	11590	0
53	20240422	184000	260030000	11590	11590	11590	11590	0
54	20240422	183900	260030000	11590	11590	11590	11590	0
55	20240422	183800	260030000	11590	11590	11590	11590	0
56	20240422	183700	260030000	11590	11590	11590	11590	0
57	20240422	183600	260030000	11590	11590	11590	11590	0
58	20240422	183500	260030000	11590	11590	11590	11590	0
59	20240422	183400	260030000	11590	11590	11590	11590	0
60	20240422	183300	260030000	11590	11590	11590	11590	0
61	20240422	183200	260030000	11590	11590	11590	11590	0
62	20240422	183100	260030000	11590	11590	11590	11590	336
63	20240422	183000	260030000	11590	11590	11590	11590	0
64	20240422	182900	260030000	11590	11590	11590	11590	0
65	20240422	182800	260030000	11590	11590	11590	11590	0
66	20240422	182700	260030000	11590	11590	11590	11590	0
67	20240422	182600	260030000	11590	11590	11590	11590	0
68	20240422	182500	260030000	11590	11590	11590	11590	0
69	20240422	182400	260030000	11590	11590	11590	11590	0
70	20240422	182300	260030000	11590	11590	11590	11590	0
71	20240422	182200	260030000	11590	11590	11590	11590	0
72	20240422	182100	260030000	11590	11590	11590	11590	0
73	20240422	182000	260030000	11590	11590	11590	11590	0
74	20240422	181900	260030000	11590	11590	11590	11590	0
75	20240422	181800	260030000	11590	11590	11590	11590	0
76	20240422	181700	260030000	11590	11590	11590	11590	0
77	20240422	181600	260030000	11590	11590	11590	11590	0
78	20240422	181500	260030000	11590	11590	11590	11590	0
79	20240422	181400	260030000	11590	11590	11590	11590	0
80	20240422	181300	260030000	11590	11590	11590	11590	0
81	20240422	181200	260030000	11590	11590	11590	11590	0
82	20240422	181100	260030000	11590	11590	11590	11590	0
83	20240422	181000	260030000	11590	11590	11590	11590	0
84	20240422	180900	260030000	11590	11590	11590	11590	0
85	20240422	180800	260030000	11590	11590	11590	11590	0
86	20240422	180700	260030000	11590	11590	11590	11590	0
87	20240422	180600	260030000	11590	11590	11590	11590	0
88	20240422	180500	260030000	11590	11590	11590	11590	0
89	20240422	180400	260030000	11590	11590	11590	11590	0
90	20240422	180300	260030000	11590	11590	11590	11590	0
91	20240422	180200	260030000	11590	11590	11590	11590	0
92	20240422	180100	260030000	11590	11590	11590	11590	336
93	20240422	180000	260030000	11590	11590	11590	11590	0
94	20240422	175900	260030000	11590	11590	11590	11590	0
95	20240422	175800	260030000	11590	11590	11590	11590	0
96	20240422	175700	260030000	11590	11590	11590	11590	0
97	20240422	175600	260030000	11590	11590	11590	11590	0
98	20240422	175500	260030000	11590	11590	11590	11590	0
99	20240422	175400	260030000	11590	11590	11590	11590	0
100	20240422	175300	260030000	11590	11590	11590	11590	0
101	20240422	175200	260030000	11590	11590	11590	11590	0
102	20240422	175100	260030000	11590	11590	11590	11590	0
103	20240422	175000	260030000	11590	11590	11590	11590	0
104	20240422	174900	260030000	11590	11590	11590	11590	0
105	20240422	174800	260030000	11590	11590	11590	11590	0
106	20240422	174700	260030000	11590	11590	11590	11590	0
107	20240422	174600	260030000	11590	11590	11590	11590	0
108	20240422	174500	260030000	11590	11590	11590	11590	0
109	20240422	174400	260030000	11590	11590	11590	11590	0
110	20240422	174300	260030000	11590	11590	11590	11590	0
111	20240422	174200	260030000	11590	11590	11590	11590	0
112	20240422	174100	260030000	11590	11590	11590	11590	0
113	20240422	174000	260030000	11590	11590	11590	11590	0
114	20240422	173900	260030000	11590	11590	11590	11590	0
115	20240422	173800	260030000	11590	11590	11590	11590	0
116	20240422	173700	260030000	11590	11590	11590	11590	0
117	20240422	173600	260030000	11590	11590	11590	11590	0
118	20240422	173500	260030000	11590	11590	11590	11590	0
119	20240422	173400	260030000	11590	11590	11590	11590	0
120	20240422	173300	260030000	11590	11590	11590	11590	0
121	20240422	173200	260030000	11590	11590	11590	11590	0
122	20240422	173100	260030000	11590	11590	11590	11590	336
123	20240422	173000	260030000	11590	11590	11590	11590	0
124	20240422	172900	260030000	11590	11590	11590	11590	0
125	20240422	172800	260030000	11590	11590	11590	11590	0
126	20240422	172700	260030000	11590	11590	11590	11590	0
127	20240422	172600	260030000	11590	11590	11590	11590	0
128	20240422	172500	260030000	11590	11590	11590	11590	0
129	20240422	172400	260030000	11590	11590	11590	11590	0
130	20240422	172300	260030000	11590	11590	11590	11590	0
131	20240422	172200	260030000	11590	11590	11590	11590	0
132	20240422	172100	260030000	11590	11590	11590	11590	0
133	20240422	172000	260030000	11590	11590	11590	11590	0
134	20240422	171900	260030000	11590	11590	11590	11590	0
135	20240422	171800	260030000	11590	11590	11590	11590	0
136	20240422	171700	260030000	11590	11590	11590	11590	0
137	20240422	171600	260030000	11590	11590	11590	11590	0
138	20240422	171500	260030000	11590	11590	11590	11590	0
139	20240422	171400	260030000	11590	11590	11590	11590	0
140	20240422	171300	260030000	11590	11590	11590	11590	0
141	20240422	171200	260030000	11590	11590	11590	11590	0
142	20240422	171100	260030000	11590	11590	11590	11590	0
143	20240422	171000	260030000	11590	11590	11590	11590	0
144	20240422	170900	260030000	11590	11590	11590	11590	0
145	20240422	170800	260030000	11590	11590	11590	11590	0
146	20240422	170700	260030000	11590	11590	11590	11590	0
147	20240422	170600	260030000	11590	11590	11590	11590	0
148	20240422	170500	260030000	11590	11590	11590	11590	0
149	20240422	170400	260030000	11590	11590	11590	11590	0
150	20240422	170300	260030000	11590	11590	11590	11590	0
151	20240422	170200	260030000	11590	11590	11590	11590	0
152	20240422	170100	260030000	11590	11590	11590	11590	336
153	20240422	170000	260030000	11590	11590	11590	11590	0
154	20240422	165900	260030000	11590	11590	11590	11590	0
155	20240422	165800	260030000	11590	11590	11590	11590	0
156	20240422	165700	260030000	11590	11590	11590	11590	0
157	20240422	165600	260030000	11590	11590	11590	11590	0
158	20240422	165500	260030000	11590	11590	11590	11590	0
159	20240422	165400	260030000	11590	11590	11590	11590	0
160	20240422	165300	260030000	11590	11590	11590	11590	0
161	20240422	165200	260030000	11590	11590	11590	11590	0
162	20240422	165100	260030000	11590	11590	11590	11590	0
163	20240422	165000	260030000	11590	11590	11590	11590	0
164	20240422	164900	260030000	11590	11590	11590	11590	0
165	20240422	164800	260030000	11590	11590	11590	11590	0
166	20240422	164700	260030000	11590	11590	11590	11590	0
167	20240422	164600	260030000	11590	11590	11590	11590	0
168	20240422	164500	260030000	11590	11590	11590	11590	0
169	20240422	164400	260030000	11590	11590	11590	11590	0
170	20240422	164300	260030000	11590	11590	11590	11590	0
171	20240422	164200	260030000	11590	11590	11590	11590	0
172	20240422	164100	260030000	11590	11590	11590	11590	0
173	20240422	164000	260030000	11590	11590	11590	11590	0
174	20240422	163900	260030000	11590	11590	11590	11590	0
175	20240422	163800	260030000	11590	11590	11590	11590	0
176	20240422	163700	260030000	11590	11590	11590	11590	0
177	20240422	163600	260030000	11590	11590	11590	11590	0
178	20240422	163500	260030000	11590	11590	11590	11590	0
179	20240422	163400	260030000	11590	11590	11590	11590	0
180	20240422	163300	260030000	11590	11590	11590	11590	0
181	20240422	163200	260030000	11590	11590	11590	11590	0
182	20240422	163100	260030000	11590	11590	11590	11590	336
183	20240422	163000	260030000	11590	11590	11590	11590	0
184	20240422	162900	260030000	11590	11590	11590	11590	0
185	20240422	162800	260030000	11590	11590	11590	11590	0
186	20240422	162700	260030000	11590	11590	11590	11590	0
187	20240422	162600	260030000	11590	11590	11590	11590	0
188	20240422	162500	260030000	11590	11590	11590	11590	0
189	20240422	162400	260030000	11590	11590	11590	11590	0
190	20240422	162300	260030000	11590	11590	11590	11590	0
191	20240422	162200	260030000	11590	11590	11590	11590	0
192	20240422	162100	260030000	11590	11590	11590	11590	0
193	20240422	162000	260030000	11590	11590	11590	11590	0
194	20240422	161900	260030000	11590	11590	11590	11590	0
195	20240422	161800	260030000	11590	11590	11590	11590	0
196	20240422	161700	260030000	11590	11590	11590	11590	0
197	20240422	161600	260030000	11590	11590	11590	11590	0
198	20240422	161500	260030000	11590	11590	11590	11590	0
199	20240422	161400	260030000	11590	11590	11590	11590	0
200	20240422	161300	260030000	11590	11590	11590	11590	0
201	20240422	161200	260030000	11590	11590	11590	11590	0
202	20240422	161100	260030000	11590	11590	11590	11590	0
203	20240422	161000	260030000	11590	11590	11590	11590	0
204	20240422	160900	260030000	11590	11590	11590	11590	0
205	20240422	160800	260030000	11590	11590	11590	11590	0
206	20240422	160700	260030000	11590	11590	11590	11590	0
207	20240422	160600	260030000	11590	11590	11590	11590	0
208	20240422	160500	260030000	11590	11590	11590	11590	0
209	20240422	160400	260030000	11590	11590	11590	11590	0
210	20240422	160300	260030000	11590	11590	11590	11590	0
211	20240422	160200	260030000	11590	11590	11590	11590	0
212	20240422	160100	260030000	11590	11590	11590	11590	336
213	20240422	160000	260030000	11590	11590	11590	11590	0
214	20240422	155900	260030000	11590	11590	11590	11590	0
215	20240422	155800	260030000	11590	11590	11590	11590	0
216	20240422	155700	260030000	11590	11590	11590	11590	0
217	20240422	155600	260030000	11590	11590	11590	11590	0
218	20240422	155500	260030000	11590	11590	11590	11590	0
219	20240422	155400	260030000	11590	11590	11590	11590	0
220	20240422	155300	260030000	11590	11590	11590	11590	0
221	20240422	155200	260030000	11590	11590	11590	11590	0
222	20240422	155100	260030000	11590	11590	11590	11590	0
223	20240422	155000	260030000	11590	11590	11590	11590	0
224	20240422	154900	260030000	11590	11590	11590	11590	0
225	20240422	154800	260030000	11590	11590	11590	11590	0
226	20240422	154700	260030000	11590	11590	11590	11590	0
227	20240422	154600	260030000	11590	11590	11590	11590	0
228	20240422	154500	260030000	11590	11590	11590	11590	0
229	20240422	154400	260030000	11590	11590	11590	11590	0
230	20240422	154300	260030000	11590	11590	11590	11590	0
231	20240422	154200	260030000	11590	11590	11590	11590	0
232	20240422	154100	260030000	11590	11590	11590	11590	0
233	20240422	154000	260030000	11590	11590	11590	11590	0
234	20240422	153900	260030000	11590	11590	11590	11590	0
235	20240422	153800	260030000	11590	11590	11590	11590	0
236	20240422	153700	260030000	11590	11590	11590	11590	0
237	20240422	153600	260030000	11590	11590	11590	11590	0
238	20240422	153500	260030000	11590	11590	11590	11590	0
239	20240422	153400	260030000	11590	11590	11590	11590	0
240	20240422	153300	260030000	11590	11590	11590	11590	0
241	20240422	153200	260030000	11590	11590	11590	11590	0
242	20240422	153100	260030000	11590	11590	11590	11590	336
243	20240422	153000	260030000	11590	11590	11590	11590	336
244	20240422	152900	256135760	11520	11520	11520	11520	0
245	20240422	152800	256135760	11520	11520	11520	11520	0
246	20240422	152700	256135760	11520	11520	11520	11520	0
247	20240422	152600	256135760	11520	11520	11520	11520	0
248	20240422	152500	256135760	11520	11520	11520	11520	0
249	20240422	152400	256135760	11520	11520	11520	11520	0
250	20240422	152300	256135760	11520	11520	11520	11520	0
251	20240422	152200	256135760	11520	11520	11520	11520	0
252	20240422	152100	256135760	11520	11520	11520	11520	0
253	20240422	152000	256135760	11520	11520	11520	11520	0
254	20240422	151900	256135760	11520	11520	11580	11520	117
255	20240422	151800	254782620	11520	11560	11560	11520	315
256	20240422	151700	251141820	11500	11500	11500	11500	0
257	20240422	151600	251141820	11500	11500	11500	11500	0
258	20240422	151500	251141820	11500	11500	11500	11500	0
259	20240422	151400	251141820	11500	11500	11500	11500	0
260	20240422	151300	251141820	11500	11500	11500	11500	0
261	20240422	151200	251141820	11500	11500	11500	11500	0
262	20240422	151100	251141820	11500	11500	11500	11500	0
263	20240422	151000	251141820	11500	11500	11500	11500	0
264	20240422	150900	251141820	11500	11520	11520	11500	60
265	20240422	150800	250451790	11500	11500	11500	11500	0
266	20240422	150700	250451790	11500	11500	11500	11500	0
267	20240422	150600	250451790	11500	11500	11500	11500	20
268	20240422	150500	250221790	11500	11510	11510	11500	515
269	20240422	150400	244295090	11510	11510	11510	11510	0
270	20240422	150300	244295090	11510	11510	11510	11510	0
271	20240422	150200	244295090	11510	11510	11510	11510	0
272	20240422	150100	244295090	11510	11510	11510	11510	0
273	20240422	150000	244295090	11510	11530	11530	11510	46
274	20240422	145900	243765110	11570	11570	11570	11570	0
275	20240422	145800	243765110	11570	11570	11570	11570	0
276	20240422	145700	243765110	11570	11570	11570	11570	0
277	20240422	145600	243765110	11570	11560	11570	11560	876
278	20240422	145500	233629810	11570	11570	11570	11570	0
279	20240422	145400	233629810	11570	11570	11570	11570	0
280	20240422	145300	233629810	11570	11560	11570	11560	60
281	20240422	145200	232935750	11560	11540	11560	11540	356
282	20240422	145100	228821510	11540	11540	11540	11540	0
283	20240422	145000	228821510	11540	11540	11540	11540	0
284	20240422	144900	228821510	11540	11540	11550	11540	31
285	20240422	144800	228463760	11540	11540	11540	11540	0
286	20240422	144700	228463760	11540	11540	11540	11540	0
287	20240422	144600	228463760	11540	11540	11540	11540	15
288	20240422	144500	228290660	11530	11530	11530	11530	0
289	20240422	144400	228290660	11530	11530	11530	11530	0
290	20240422	144300	228290660	11530	11530	11530	11530	0
291	20240422	144200	228290660	11530	11540	11540	11530	271
292	20240422	144100	225166020	11530	11530	11530	11530	1
293	20240422	144000	225154490	11530	11530	11530	11530	0
294	20240422	143900	225154490	11530	11530	11530	11530	444
295	20240422	143800	220035170	11550	11550	11550	11550	0
296	20240422	143700	220035170	11550	11550	11550	11550	1
297	20240422	143600	220023620	11550	11550	11550	11550	0
298	20240422	143500	220023620	11550	11550	11550	11550	0
299	20240422	143400	220023620	11550	11550	11550	11550	1
300	20240422	143300	220012070	11510	11510	11510	11510	0
301	20240422	143200	220012070	11510	11510	11510	11510	0
302	20240422	143100	220012070	11510	11520	11520	11510	10
303	20240422	143000	219896950	11510	11510	11510	11510	0
304	20240422	142900	219896950	11510	11510	11510	11510	0
305	20240422	142800	219896950	11510	11510	11510	11510	0
306	20240422	142700	219896950	11510	11510	11510	11510	0
307	20240422	142600	219896950	11510	11510	11510	11510	0
308	20240422	142500	219896950	11510	11510	11510	11510	0
309	20240422	142400	219896950	11510	11510	11510	11510	0
310	20240422	142300	219896950	11510	11510	11510	11510	0
311	20240422	142200	219896950	11510	11510	11510	11510	0
312	20240422	142100	219896950	11510	11510	11510	11510	0
313	20240422	142000	219896950	11510	11510	11510	11510	0
314	20240422	141900	219896950	11510	11510	11510	11510	0
315	20240422	141800	219896950	11510	11510	11510	11510	0
316	20240422	141700	219896950	11510	11520	11520	11510	100
317	20240422	141600	218745940	11520	11520	11520	11520	0
318	20240422	141500	218745940	11520	11520	11520	11520	0
319	20240422	141400	218745940	11520	11520	11520	11520	0
320	20240422	141300	218745940	11520	11520	11520	11520	0
321	20240422	141200	218745940	11520	11520	11520	11520	0
322	20240422	141100	218745940	11520	11520	11520	11520	0
323	20240422	141000	218745940	11520	11520	11520	11520	0
324	20240422	140900	218745940	11520	11520	11520	11520	0
325	20240422	140800	218745940	11520	11520	11520	11520	0
326	20240422	140700	218745940	11520	11520	11520	11520	0
327	20240422	140600	218745940	11520	11520	11520	11520	1
328	20240422	140500	218734420	11520	11530	11530	11520	23
329	20240422	140400	218469450	11550	11550	11550	11550	0
330	20240422	140300	218469450	11550	11550	11550	11550	0
331	20240422	140200	218469450	11550	11550	11550	11550	0
332	20240422	140100	218469450	11550	11550	11550	11550	0
333	20240422	140000	218469450	11550	11550	11550	11550	0
334	20240422	135900	218469450	11550	11550	11550	11550	0
335	20240422	135800	218469450	11550	11540	11550	11540	21
336	20240422	135700	218227000	11520	11520	11520	11520	0
337	20240422	135600	218227000	11520	11520	11520	11520	0
338	20240422	135500	218227000	11520	11520	11520	11520	0
339	20240422	135400	218227000	11520	11520	11520	11520	0
340	20240422	135300	218227000	11520	11520	11520	11520	0
341	20240422	135200	218227000	11520	11520	11520	11520	20
342	20240422	135100	217996600	11520	11520	11520	11520	0
343	20240422	135000	217996600	11520	11520	11520	11520	0
344	20240422	134900	217996600	11520	11520	11520	11520	0
345	20240422	134800	217996600	11520	11520	11520	11520	0
346	20240422	134700	217996600	11520	11520	11520	11520	0
347	20240422	134600	217996600	11520	11520	11520	11520	4
348	20240422	134500	217950520	11520	11520	11520	11520	0
349	20240422	134400	217950520	11520	11520	11520	11520	0
350	20240422	134300	217950520	11520	11520	11520	11520	0
351	20240422	134200	217950520	11520	11520	11520	11520	49
352	20240422	134100	217386040	11520	11520	11520	11520	0
353	20240422	134000	217386040	11520	11520	11520	11520	0
354	20240422	133900	217386040	11520	11520	11520	11520	0
355	20240422	133800	217386040	11520	11520	11520	11520	0
356	20240422	133700	217386040	11520	11520	11520	11520	0
357	20240422	133600	217386040	11520	11520	11520	11520	0
358	20240422	133500	217386040	11520	11510	11520	11510	21
359	20240422	133400	217144130	11500	11500	11500	11500	0
360	20240422	133300	217144130	11500	11500	11500	11500	0
361	20240422	133200	217144130	11500	11500	11500	11500	0
362	20240422	133100	217144130	11500	11500	11500	11500	0
363	20240422	133000	217144130	11500	11500	11500	11500	0
364	20240422	132900	217144130	11500	11500	11500	11500	0
365	20240422	132800	217144130	11500	11500	11500	11500	0
366	20240422	132700	217144130	11500	11500	11500	11500	0
367	20240422	132600	217144130	11500	11500	11500	11500	0
368	20240422	132500	217144130	11500	11500	11500	11500	0
369	20240422	132400	217144130	11500	11500	11500	11500	999
370	20240422	132300	205655630	11480	11480	11480	11480	50
371	20240422	132200	205081630	11500	11500	11500	11500	0
372	20240422	132100	205081630	11500	11500	11500	11500	0
373	20240422	132000	205081630	11500	11500	11500	11500	1
374	20240422	131900	205070130	11500	11500	11500	11500	0
375	20240422	131800	205070130	11500	11500	11500	11500	20
376	20240422	131700	204840130	11500	11500	11500	11500	61
377	20240422	131600	204138630	11500	11500	11500	11500	133
378	20240422	131500	202609130	11480	11480	11500	11480	381
379	20240422	131400	198228550	11480	11480	11500	11480	246
380	20240422	131300	195399810	11470	11470	11470	11470	0
381	20240422	131200	195399810	11470	11470	11470	11470	0
382	20240422	131100	195399810	11470	11470	11470	11470	0
383	20240422	131000	195399810	11470	11470	11470	11470	0
384	20240422	130900	195399810	11470	11470	11470	11470	0
385	20240422	130800	195399810	11470	11480	11480	11470	950
386	20240422	130700	184494180	11480	11490	11500	11480	1106
387	20240422	130600	171777120	11500	11520	11520	11500	2603
388	20240422	130500	141825640	11520	11520	11520	11520	0
389	20240422	130400	141825640	11520	11520	11520	11520	0
390	20240422	130300	141825640	11520	11540	11550	11520	925
391	20240422	130200	131143200	11540	11550	11550	11540	161
392	20240422	130100	129284620	11540	11540	11540	11540	0
393	20240422	130000	129284620	11540	11540	11540	11540	0
394	20240422	125900	129284620	11540	11540	11540	11540	0
395	20240422	125800	129284620	11540	11540	11540	11540	0
396	20240422	125700	129284620	11540	11540	11540	11540	0
397	20240422	125600	129284620	11540	11540	11540	11540	0
398	20240422	125500	129284620	11540	11540	11540	11540	0
399	20240422	125400	129284620	11540	11540	11540	11540	0
400	20240422	125300	129284620	11540	11540	11540	11540	0
401	20240422	125200	129284620	11540	11540	11540	11540	0
402	20240422	125100	129284620	11540	11540	11540	11540	0
403	20240422	125000	129284620	11540	11540	11540	11540	0
404	20240422	124900	129284620	11540	11540	11540	11540	100
405	20240422	124800	128130620	11530	11530	11530	11530	0
406	20240422	124700	128130620	11530	11570	11570	11530	1059
407	20240422	124600	115895520	11570	11570	11570	11570	0
408	20240422	124500	115895520	11570	11570	11570	11570	0
409	20240422	124400	115895520	11570	11590	11590	11570	206
410	20240422	124300	113510160	11600	11600	11600	11600	0
411	20240422	124200	113510160	11600	11600	11600	11600	0
412	20240422	124100	113510160	11600	11600	11600	11600	20
413	20240422	124000	113278160	11600	11600	11600	11600	0
414	20240422	123900	113278160	11600	11600	11600	11600	0
415	20240422	123800	113278160	11600	11600	11600	11600	0
416	20240422	123700	113278160	11600	11600	11600	11600	0
417	20240422	123600	113278160	11600	11610	11610	11600	267
418	20240422	123500	110179300	11620	11620	11620	11620	0
419	20240422	123400	110179300	11620	11620	11620	11620	0
420	20240422	123300	110179300	11620	11620	11620	11620	0
421	20240422	123200	110179300	11620	11620	11620	11620	0
422	20240422	123100	110179300	11620	11620	11620	11620	0
423	20240422	123000	110179300	11620	11620	11620	11620	112
424	20240422	122900	108877860	11610	11610	11610	11610	0
425	20240422	122800	108877860	11610	11610	11610	11610	0
426	20240422	122700	108877860	11610	11610	11610	11610	0
427	20240422	122600	108877860	11610	11610	11610	11610	0
428	20240422	122500	108877860	11610	11610	11610	11610	325
429	20240422	122400	105104610	11610	11610	11610	11610	0
430	20240422	122300	105104610	11610	11620	11620	11610	782
431	20240422	122200	96018210	11670	11670	11670	11670	0
432	20240422	122100	96018210	11670	11670	11670	11670	0
433	20240422	122000	96018210	11670	11670	11670	11670	0
434	20240422	121900	96018210	11670	11670	11670	11670	0
435	20240422	121800	96018210	11670	11670	11670	11670	0
436	20240422	121700	96018210	11670	11670	11670	11670	0
437	20240422	121600	96018210	11670	11670	11670	11670	0
438	20240422	121500	96018210	11670	11650	11670	11620	2056
439	20240422	121400	72087300	11640	11640	11640	11640	0
440	20240422	121300	72087300	11640	11640	11640	11640	0
441	20240422	121200	72087300	11640	11640	11640	11640	0
442	20240422	121100	72087300	11640	11640	11640	11640	0
443	20240422	121000	72087300	11640	11640	11640	11640	0
444	20240422	120900	72087300	11640	11640	11640	11640	0
445	20240422	120800	72087300	11640	11640	11640	11640	0
446	20240422	120700	72087300	11640	11640	11640	11640	0
447	20240422	120600	72087300	11640	11640	11640	11640	0
448	20240422	120500	72087300	11640	11640	11640	11640	0
449	20240422	120400	72087300	11640	11640	11640	11640	0
450	20240422	120300	72087300	11640	11640	11640	11640	0
451	20240422	120200	72087300	11640	11640	11640	11640	0
452	20240422	120100	72087300	11640	11640	11640	11640	0
453	20240422	120000	72087300	11640	11640	11640	11640	0
454	20240422	115900	72087300	11640	11640	11640	11640	0
455	20240422	115800	72087300	11640	11640	11640	11640	0
456	20240422	115700	72087300	11640	11640	11640	11640	0
457	20240422	115600	72087300	11640	11640	11640	11630	210
458	20240422	115500	69642980	11640	11640	11640	11640	39
459	20240422	115400	69189020	11640	11650	11650	11640	24
460	20240422	115300	68909430	11650	11650	11650	11650	0
461	20240422	115200	68909430	11650	11650	11650	11650	0
462	20240422	115100	68909430	11650	11650	11650	11650	0
463	20240422	115000	68909430	11650	11650	11650	11650	177
464	20240422	114900	66847380	11630	11630	11630	11630	0
465	20240422	114800	66847380	11630	11630	11630	11630	0
466	20240422	114700	66847380	11630	11630	11630	11630	0
467	20240422	114600	66847380	11630	11630	11630	11630	0
468	20240422	114500	66847380	11630	11630	11630	11630	0
469	20240422	114400	66847380	11630	11640	11640	11630	304
470	20240422	114300	63308860	11630	11630	11630	11630	0
471	20240422	114200	63308860	11630	11630	11630	11630	0
472	20240422	114100	63308860	11630	11630	11630	11630	0
473	20240422	114000	63308860	11630	11640	11640	11630	18
474	20240422	113900	63099350	11620	11620	11620	11620	0
475	20240422	113800	63099350	11620	11620	11620	11620	0
476	20240422	113700	63099350	11620	11620	11620	11620	0
477	20240422	113600	63099350	11620	11620	11620	11620	0
478	20240422	113500	63099350	11620	11620	11620	11620	0
479	20240422	113400	63099350	11620	11620	11620	11620	0
480	20240422	113300	63099350	11620	11620	11620	11620	0
481	20240422	113200	63099350	11620	11620	11620	11620	0
482	20240422	113100	63099350	11620	11620	11620	11620	0
483	20240422	113000	63099350	11620	11620	11620	11620	0
484	20240422	112900	63099350	11620	11620	11620	11620	0
485	20240422	112800	63099350	11620	11620	11620	11620	0
486	20240422	112700	63099350	11620	11620	11620	11620	0
487	20240422	112600	63099350	11620	11620	11620	11620	0
488	20240422	112500	63099350	11620	11620	11620	11620	0
489	20240422	112400	63099350	11620	11620	11620	11620	0
490	20240422	112300	63099350	11620	11620	11620	11620	0
491	20240422	112200	63099350	11620	11620	11620	11620	0
492	20240422	112100	63099350	11620	11630	11630	11620	42
493	20240422	112000	62610900	11630	11630	11630	11630	0
494	20240422	111900	62610900	11630	11630	11630	11630	0
495	20240422	111800	62610900	11630	11630	11630	11630	0
496	20240422	111700	62610900	11630	11630	11630	11630	0
497	20240422	111600	62610900	11630	11630	11630	11630	0
498	20240422	111500	62610900	11630	11630	11630	11630	0
499	20240422	111400	62610900	11630	11630	11630	11630	0
500	20240422	111300	62610900	11630	11630	11630	11630	0
501	20240422	111200	62610900	11630	11630	11630	11630	1
502	20240422	111100	62599270	11630	11630	11630	11630	58
503	20240422	111000	61924730	11630	11630	11630	11630	0
504	20240422	110900	61924730	11630	11630	11630	11630	0
505	20240422	110800	61924730	11630	11630	11630	11630	0
506	20240422	110700	61924730	11630	11630	11630	11630	95
507	20240422	110600	60819880	11670	11670	11670	11670	0
508	20240422	110500	60819880	11670	11670	11670	11670	0
509	20240422	110400	60819880	11670	11670	11670	11670	0
510	20240422	110300	60819880	11670	11670	11670	11670	0
511	20240422	110200	60819880	11670	11670	11670	11670	0
512	20240422	110100	60819880	11670	11670	11670	11670	0
513	20240422	110000	60819880	11670	11670	11670	11670	0
514	20240422	105900	60819880	11670	11670	11670	11670	0
515	20240422	105800	60819880	11670	11670	11670	11670	0
516	20240422	105700	60819880	11670	11670	11670	11670	0
517	20240422	105600	60819880	11670	11670	11670	11670	0
518	20240422	105500	60819880	11670	11670	11670	11670	0
519	20240422	105400	60819880	11670	11670	11670	11670	0
520	20240422	105300	60819880	11670	11670	11670	11670	0
521	20240422	105200	60819880	11670	11670	11670	11670	0
522	20240422	105100	60819880	11670	11670	11670	11670	0
523	20240422	105000	60819880	11670	11670	11670	11670	1
524	20240422	104900	60808210	11630	11630	11630	11630	0
525	20240422	104800	60808210	11630	11640	11640	11620	9
526	20240422	104700	60703590	11650	11650	11650	11650	0
527	20240422	104600	60703590	11650	11650	11650	11650	253
528	20240422	104500	57756140	11660	11660	11660	11660	0
529	20240422	104400	57756140	11660	11660	11660	11660	0
530	20240422	104300	57756140	11660	11660	11660	11660	0
531	20240422	104200	57756140	11660	11660	11660	11660	1
532	20240422	104100	57744480	11650	11650	11650	11650	0
533	20240422	104000	57744480	11650	11650	11650	11650	0
534	20240422	103900	57744480	11650	11650	11650	11650	0
535	20240422	103800	57744480	11650	11650	11650	11650	0
536	20240422	103700	57744480	11650	11690	11690	11650	106
537	20240422	103600	56505580	11700	11700	11700	11700	0
538	20240422	103500	56505580	11700	11700	11700	11700	0
539	20240422	103400	56505580	11700	11700	11700	11700	0
540	20240422	103300	56505580	11700	11700	11700	11700	0
541	20240422	103200	56505580	11700	11700	11700	11700	0
542	20240422	103100	56505580	11700	11700	11700	11700	0
543	20240422	103000	56505580	11700	11700	11700	11700	1
544	20240422	102900	56493880	11700	11700	11700	11700	1
545	20240422	102800	56482180	11650	11650	11650	11650	0
546	20240422	102700	56482180	11650	11650	11650	11650	1
547	20240422	102600	56470530	11650	11650	11650	11650	0
548	20240422	102500	56470530	11650	11650	11650	11650	0
549	20240422	102400	56470530	11650	11650	11650	11650	0
550	20240422	102300	56470530	11650	11650	11650	11650	0
551	20240422	102200	56470530	11650	11650	11650	11650	0
552	20240422	102100	56470530	11650	11650	11650	11650	0
553	20240422	102000	56470530	11650	11650	11650	11650	0
554	20240422	101900	56470530	11650	11650	11650	11650	0
555	20240422	101800	56470530	11650	11700	11700	11650	105
556	20240422	101700	55242280	11710	11710	11710	11710	0
557	20240422	101600	55242280	11710	11710	11710	11710	0
558	20240422	101500	55242280	11710	11710	11710	11710	0
559	20240422	101400	55242280	11710	11710	11710	11710	0
560	20240422	101300	55242280	11710	11650	11710	11650	9
561	20240422	101200	55137370	11660	11660	11660	11660	8
562	20240422	101100	55044090	11710	11710	11710	11710	0
563	20240422	101000	55044090	11710	11700	11710	11700	980
564	20240422	100900	43569030	11700	11700	11700	11700	569
565	20240422	100800	36911730	11700	11700	11700	11700	293
566	20240422	100700	33483630	11700	11700	11700	11700	50
567	20240422	100600	32898630	11700	11700	11700	11700	0
568	20240422	100500	32898630	11700	11700	11700	11700	0
569	20240422	100400	32898630	11700	11700	11700	11700	1
570	20240422	100300	32886930	11670	11670	11670	11670	0
571	20240422	100200	32886930	11670	11700	11710	11670	400
572	20240422	100100	28204580	11710	11710	11710	11710	0
573	20240422	100000	28204580	11710	11710	11710	11710	298
574	20240422	095900	24715000	11620	11640	11700	11620	436
575	20240422	095800	19617060	11640	11640	11640	11640	0
576	20240422	095700	19617060	11640	11670	11700	11640	377
577	20240422	095600	15208350	11670	11670	11670	11670	0
578	20240422	095500	15208350	11670	11670	11670	11670	54
579	20240422	095400	14578170	11660	11640	11660	11640	3
580	20240422	095300	14543210	11650	11650	11650	11650	1
581	20240422	095200	14531560	11650	11650	11650	11650	0
582	20240422	095100	14531560	11650	11640	11650	11640	24
583	20240422	095000	14252160	11630	11630	11630	11630	0
584	20240422	094900	14252160	11630	11630	11630	11630	4
585	20240422	094800	14205640	11700	11700	11700	11700	119
586	20240422	094700	12813340	11700	11700	11700	11700	0
587	20240422	094600	12813340	11700	11670	11700	11670	60
588	20240422	094500	12111820	11670	11580	11670	11580	68
589	20240422	094400	11319990	11650	11580	11650	11580	316
590	20240422	094300	7640600	11570	11570	11570	11570	0
591	20240422	094200	7640600	11570	11570	11570	11570	0
592	20240422	094100	7640600	11570	11620	11620	11570	193
593	20240422	094000	5398390	11580	11580	11580	11580	0
594	20240422	093900	5398390	11580	11580	11580	11580	11
595	20240422	093800	5271010	11580	11580	11580	11580	0
596	20240422	093700	5271010	11580	11580	11580	11580	0
597	20240422	093600	5271010	11580	11580	11580	11580	0
598	20240422	093500	5271010	11580	11590	11590	11580	82
599	20240422	093400	4320700	11590	11590	11590	11590	0
600	20240422	093300	4320700	11590	11590	11590	11590	0
601	20240422	093200	4320700	11590	11590	11590	11590	1
602	20240422	093100	4309110	11590	11600	11600	11590	61
603	20240422	093000	3601750	11610	11610	11610	11610	1
604	20240422	092900	3590140	11620	11620	11620	11620	0
605	20240422	092800	3590140	11620	11620	11620	11620	0
606	20240422	092700	3590140	11620	11620	11620	11620	0
607	20240422	092600	3590140	11620	11620	11620	11620	0
608	20240422	092500	3590140	11620	11620	11620	11620	0
609	20240422	092400	3590140	11620	11620	11620	11620	5
610	20240422	092300	3532040	11620	11620	11620	11620	0
611	20240422	092200	3532040	11620	11620	11620	11620	0
612	20240422	092100	3532040	11620	11620	11620	11620	0
613	20240422	092000	3532040	11620	11620	11620	11620	0
614	20240422	091900	3532040	11620	11620	11620	11620	0
615	20240422	091800	3532040	11620	11620	11620	11620	0
616	20240422	091700	3532040	11620	11620	11620	11620	42
617	20240422	091600	3044000	11630	11630	11630	11630	0
618	20240422	091500	3044000	11630	11630	11630	11620	106
619	20240422	091400	1811250	11640	11640	11640	11640	11
620	20240422	091300	1683210	11640	11640	11640	11640	0
621	20240422	091200	1683210	11640	11640	11640	11640	19
622	20240422	091100	1462050	11640	11640	11640	11640	0
623	20240422	091000	1462050	11640	11640	11640	11640	10
624	20240422	090900	1345650	11610	11610	11610	11610	0
625	20240422	090800	1345650	11610	11610	11610	11610	5
626	20240422	090700	1287600	11600	11600	11600	11600	103
627	20240422	090600	92800	11600	11600	11600	11600	0
628	20240422	090500	92800	11600	11600	11600	11600	0
629	20240422	090400	92800	11600	11600	11600	11600	0
630	20240422	090300	92800	11600	11600	11600	11600	0
631	20240422	090200	92800	11600	11600	11600	11600	0
632	20240422	090100	92800	11600	11600	11600	11600	0
633	20240422	090000	92800	11600	11600	11600	11600	8