KissMeData/053700/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193500	302364375	4990	4990	4990	4990	679
3	20240422	193400	302364375	4990	4990	4990	4990	0
4	20240422	193300	302364375	4990	4990	4990	4990	0
5	20240422	193200	302364375	4990	4990	4990	4990	0
6	20240422	193100	302364375	4990	4990	4990	4990	0
7	20240422	193000	302364375	4990	4990	4990	4990	0
8	20240422	192900	302364375	4990	4990	4990	4990	0
9	20240422	192800	302364375	4990	4990	4990	4990	0
10	20240422	192700	302364375	4990	4990	4990	4990	0
11	20240422	192600	302364375	4990	4990	4990	4990	0
12	20240422	192500	302364375	4990	4990	4990	4990	0
13	20240422	192400	302364375	4990	4990	4990	4990	0
14	20240422	192300	302364375	4990	4990	4990	4990	0
15	20240422	192200	302364375	4990	4990	4990	4990	0
16	20240422	192100	302364375	4990	4990	4990	4990	0
17	20240422	192000	302364375	4990	4990	4990	4990	0
18	20240422	191900	302364375	4990	4990	4990	4990	0
19	20240422	191800	302364375	4990	4990	4990	4990	0
20	20240422	191700	302364375	4990	4990	4990	4990	0
21	20240422	191600	302364375	4990	4990	4990	4990	0
22	20240422	191500	302364375	4990	4990	4990	4990	0
23	20240422	191400	302364375	4990	4990	4990	4990	0
24	20240422	191300	302364375	4990	4990	4990	4990	0
25	20240422	191200	302364375	4990	4990	4990	4990	0
26	20240422	191100	302364375	4990	4990	4990	4990	0
27	20240422	191000	302364375	4990	4990	4990	4990	0
28	20240422	190900	302364375	4990	4990	4990	4990	0
29	20240422	190800	302364375	4990	4990	4990	4990	0
30	20240422	190700	302364375	4990	4990	4990	4990	0
31	20240422	190600	302364375	4990	4990	4990	4990	0
32	20240422	190500	302364375	4990	4990	4990	4990	679
33	20240422	190400	302364375	4990	4990	4990	4990	0
34	20240422	190300	302364375	4990	4990	4990	4990	0
35	20240422	190200	302364375	4990	4990	4990	4990	0
36	20240422	190100	302364375	4990	4990	4990	4990	0
37	20240422	190000	302364375	4990	4990	4990	4990	0
38	20240422	185900	302364375	4990	4990	4990	4990	0
39	20240422	185800	302364375	4990	4990	4990	4990	0
40	20240422	185700	302364375	4990	4990	4990	4990	0
41	20240422	185600	302364375	4990	4990	4990	4990	0
42	20240422	185500	302364375	4990	4990	4990	4990	0
43	20240422	185400	302364375	4990	4990	4990	4990	0
44	20240422	185300	302364375	4990	4990	4990	4990	0
45	20240422	185200	302364375	4990	4990	4990	4990	0
46	20240422	185100	302364375	4990	4990	4990	4990	0
47	20240422	185000	302364375	4990	4990	4990	4990	0
48	20240422	184900	302364375	4990	4990	4990	4990	0
49	20240422	184800	302364375	4990	4990	4990	4990	0
50	20240422	184700	302364375	4990	4990	4990	4990	0
51	20240422	184600	302364375	4990	4990	4990	4990	0
52	20240422	184500	302364375	4990	4990	4990	4990	0
53	20240422	184400	302364375	4990	4990	4990	4990	0
54	20240422	184300	302364375	4990	4990	4990	4990	0
55	20240422	184200	302364375	4990	4990	4990	4990	0
56	20240422	184100	302364375	4990	4990	4990	4990	0
57	20240422	184000	302364375	4990	4990	4990	4990	0
58	20240422	183900	302364375	4990	4990	4990	4990	0
59	20240422	183800	302364375	4990	4990	4990	4990	0
60	20240422	183700	302364375	4990	4990	4990	4990	0
61	20240422	183600	302364375	4990	4990	4990	4990	0
62	20240422	183500	302364375	4990	4990	4990	4990	679
63	20240422	183400	302364375	4990	4990	4990	4990	0
64	20240422	183300	302364375	4990	4990	4990	4990	0
65	20240422	183200	302364375	4990	4990	4990	4990	0
66	20240422	183100	302364375	4990	4990	4990	4990	0
67	20240422	183000	302364375	4990	4990	4990	4990	0
68	20240422	182900	302364375	4990	4990	4990	4990	0
69	20240422	182800	302364375	4990	4990	4990	4990	0
70	20240422	182700	302364375	4990	4990	4990	4990	0
71	20240422	182600	302364375	4990	4990	4990	4990	0
72	20240422	182500	302364375	4990	4990	4990	4990	0
73	20240422	182400	302364375	4990	4990	4990	4990	0
74	20240422	182300	302364375	4990	4990	4990	4990	0
75	20240422	182200	302364375	4990	4990	4990	4990	0
76	20240422	182100	302364375	4990	4990	4990	4990	0
77	20240422	182000	302364375	4990	4990	4990	4990	0
78	20240422	181900	302364375	4990	4990	4990	4990	0
79	20240422	181800	302364375	4990	4990	4990	4990	0
80	20240422	181700	302364375	4990	4990	4990	4990	0
81	20240422	181600	302364375	4990	4990	4990	4990	0
82	20240422	181500	302364375	4990	4990	4990	4990	0
83	20240422	181400	302364375	4990	4990	4990	4990	0
84	20240422	181300	302364375	4990	4990	4990	4990	0
85	20240422	181200	302364375	4990	4990	4990	4990	0
86	20240422	181100	302364375	4990	4990	4990	4990	0
87	20240422	181000	302364375	4990	4990	4990	4990	0
88	20240422	180900	302364375	4990	4990	4990	4990	0
89	20240422	180800	302364375	4990	4990	4990	4990	0
90	20240422	180700	302364375	4990	4990	4990	4990	0
91	20240422	180600	302364375	4990	4990	4990	4990	0
92	20240422	180500	302364375	4990	4990	4990	4990	679
93	20240422	180400	302364375	4990	4990	4990	4990	0
94	20240422	180300	302364375	4990	4990	4990	4990	0
95	20240422	180200	302364375	4990	4990	4990	4990	0
96	20240422	180100	302364375	4990	4990	4990	4990	0
97	20240422	180000	302364375	4990	4990	4990	4990	0
98	20240422	175900	302364375	4990	4990	4990	4990	0
99	20240422	175800	302364375	4990	4990	4990	4990	0
100	20240422	175700	302364375	4990	4990	4990	4990	0
101	20240422	175600	302364375	4990	4990	4990	4990	0
102	20240422	175500	302364375	4990	4990	4990	4990	0
103	20240422	175400	302364375	4990	4990	4990	4990	0
104	20240422	175300	302364375	4990	4990	4990	4990	0
105	20240422	175200	302364375	4990	4990	4990	4990	0
106	20240422	175100	302364375	4990	4990	4990	4990	0
107	20240422	175000	302364375	4990	4990	4990	4990	0
108	20240422	174900	302364375	4990	4990	4990	4990	0
109	20240422	174800	302364375	4990	4990	4990	4990	0
110	20240422	174700	302364375	4990	4990	4990	4990	0
111	20240422	174600	302364375	4990	4990	4990	4990	0
112	20240422	174500	302364375	4990	4990	4990	4990	0
113	20240422	174400	302364375	4990	4990	4990	4990	0
114	20240422	174300	302364375	4990	4990	4990	4990	0
115	20240422	174200	302364375	4990	4990	4990	4990	0
116	20240422	174100	302364375	4990	4990	4990	4990	0
117	20240422	174000	302364375	4990	4990	4990	4990	0
118	20240422	173900	302364375	4990	4990	4990	4990	0
119	20240422	173800	302364375	4990	4990	4990	4990	0
120	20240422	173700	302364375	4990	4990	4990	4990	0
121	20240422	173600	302364375	4990	4990	4990	4990	0
122	20240422	173500	302364375	4990	4990	4990	4990	679
123	20240422	173400	302364375	4990	4990	4990	4990	0
124	20240422	173300	302364375	4990	4990	4990	4990	0
125	20240422	173200	302364375	4990	4990	4990	4990	0
126	20240422	173100	302364375	4990	4990	4990	4990	0
127	20240422	173000	302364375	4990	4990	4990	4990	0
128	20240422	172900	302364375	4990	4990	4990	4990	0
129	20240422	172800	302364375	4990	4990	4990	4990	0
130	20240422	172700	302364375	4990	4990	4990	4990	0
131	20240422	172600	302364375	4990	4990	4990	4990	0
132	20240422	172500	302364375	4990	4990	4990	4990	0
133	20240422	172400	302364375	4990	4990	4990	4990	0
134	20240422	172300	302364375	4990	4990	4990	4990	0
135	20240422	172200	302364375	4990	4990	4990	4990	0
136	20240422	172100	302364375	4990	4990	4990	4990	0
137	20240422	172000	302364375	4990	4990	4990	4990	0
138	20240422	171900	302364375	4990	4990	4990	4990	0
139	20240422	171800	302364375	4990	4990	4990	4990	0
140	20240422	171700	302364375	4990	4990	4990	4990	0
141	20240422	171600	302364375	4990	4990	4990	4990	0
142	20240422	171500	302364375	4990	4990	4990	4990	0
143	20240422	171400	302364375	4990	4990	4990	4990	0
144	20240422	171300	302364375	4990	4990	4990	4990	0
145	20240422	171200	302364375	4990	4990	4990	4990	0
146	20240422	171100	302364375	4990	4990	4990	4990	0
147	20240422	171000	302364375	4990	4990	4990	4990	0
148	20240422	170900	302364375	4990	4990	4990	4990	0
149	20240422	170800	302364375	4990	4990	4990	4990	0
150	20240422	170700	302364375	4990	4990	4990	4990	0
151	20240422	170600	302364375	4990	4990	4990	4990	0
152	20240422	170500	302364375	4990	4990	4990	4990	679
153	20240422	170400	302364375	4990	4990	4990	4990	0
154	20240422	170300	302364375	4990	4990	4990	4990	0
155	20240422	170200	302364375	4990	4990	4990	4990	0
156	20240422	170100	302364375	4990	4990	4990	4990	0
157	20240422	170000	302364375	4990	4990	4990	4990	0
158	20240422	165900	302364375	4990	4990	4990	4990	0
159	20240422	165800	302364375	4990	4990	4990	4990	0
160	20240422	165700	302364375	4990	4990	4990	4990	0
161	20240422	165600	302364375	4990	4990	4990	4990	0
162	20240422	165500	302364375	4990	4990	4990	4990	0
163	20240422	165400	302364375	4990	4990	4990	4990	0
164	20240422	165300	302364375	4990	4990	4990	4990	0
165	20240422	165200	302364375	4990	4990	4990	4990	0
166	20240422	165100	302364375	4990	4990	4990	4990	0
167	20240422	165000	302364375	4990	4990	4990	4990	0
168	20240422	164900	302364375	4990	4990	4990	4990	0
169	20240422	164800	302364375	4990	4990	4990	4990	0
170	20240422	164700	302364375	4990	4990	4990	4990	0
171	20240422	164600	302364375	4990	4990	4990	4990	0
172	20240422	164500	302364375	4990	4990	4990	4990	0
173	20240422	164400	302364375	4990	4990	4990	4990	0
174	20240422	164300	302364375	4990	4990	4990	4990	0
175	20240422	164200	302364375	4990	4990	4990	4990	0
176	20240422	164100	302364375	4990	4990	4990	4990	0
177	20240422	164000	302364375	4990	4990	4990	4990	0
178	20240422	163900	302364375	4990	4990	4990	4990	0
179	20240422	163800	302364375	4990	4990	4990	4990	0
180	20240422	163700	302364375	4990	4990	4990	4990	0
181	20240422	163600	302364375	4990	4990	4990	4990	0
182	20240422	163500	302364375	4990	4990	4990	4990	679
183	20240422	163400	302364375	4990	4990	4990	4990	0
184	20240422	163300	302364375	4990	4990	4990	4990	0
185	20240422	163200	302364375	4990	4990	4990	4990	0
186	20240422	163100	302364375	4990	4990	4990	4990	0
187	20240422	163000	302364375	4990	4990	4990	4990	0
188	20240422	162900	302364375	4990	4990	4990	4990	0
189	20240422	162800	302364375	4990	4990	4990	4990	0
190	20240422	162700	302364375	4990	4990	4990	4990	0
191	20240422	162600	302364375	4990	4990	4990	4990	0
192	20240422	162500	302364375	4990	4990	4990	4990	0
193	20240422	162400	302364375	4990	4990	4990	4990	0
194	20240422	162300	302364375	4990	4990	4990	4990	0
195	20240422	162200	302364375	4990	4990	4990	4990	0
196	20240422	162100	302364375	4990	4990	4990	4990	0
197	20240422	162000	302364375	4990	4990	4990	4990	0
198	20240422	161900	302364375	4990	4990	4990	4990	0
199	20240422	161800	302364375	4990	4990	4990	4990	0
200	20240422	161700	302364375	4990	4990	4990	4990	0
201	20240422	161600	302364375	4990	4990	4990	4990	0
202	20240422	161500	302364375	4990	4990	4990	4990	0
203	20240422	161400	302364375	4990	4990	4990	4990	0
204	20240422	161300	302364375	4990	4990	4990	4990	0
205	20240422	161200	302364375	4990	4990	4990	4990	0
206	20240422	161100	302364375	4990	4990	4990	4990	0
207	20240422	161000	302364375	4990	4990	4990	4990	0
208	20240422	160900	302364375	4990	4990	4990	4990	0
209	20240422	160800	302364375	4990	4990	4990	4990	0
210	20240422	160700	302364375	4990	4990	4990	4990	0
211	20240422	160600	302364375	4990	4990	4990	4990	0
212	20240422	160500	302364375	4990	4990	4990	4990	679
213	20240422	160400	302364375	4990	4990	4990	4990	0
214	20240422	160300	302364375	4990	4990	4990	4990	0
215	20240422	160200	302364375	4990	4990	4990	4990	0
216	20240422	160100	302364375	4990	4990	4990	4990	0
217	20240422	160000	302364375	4990	4990	4990	4990	0
218	20240422	155900	302364375	4990	4990	4990	4990	0
219	20240422	155800	302364375	4990	4990	4990	4990	0
220	20240422	155700	302364375	4990	4990	4990	4990	0
221	20240422	155600	302364375	4990	4990	4990	4990	0
222	20240422	155500	302364375	4990	4990	4990	4990	0
223	20240422	155400	302364375	4990	4990	4990	4990	0
224	20240422	155300	302364375	4990	4990	4990	4990	0
225	20240422	155200	302364375	4990	4990	4990	4990	0
226	20240422	155100	302364375	4990	4990	4990	4990	0
227	20240422	155000	302364375	4990	4990	4990	4990	0
228	20240422	154900	302364375	4990	4990	4990	4990	0
229	20240422	154800	302364375	4990	4990	4990	4990	0
230	20240422	154700	302364375	4990	4990	4990	4990	0
231	20240422	154600	302364375	4990	4990	4990	4990	0
232	20240422	154500	302364375	4990	4990	4990	4990	0
233	20240422	154400	302364375	4990	4990	4990	4990	0
234	20240422	154300	302364375	4990	4990	4990	4990	0
235	20240422	154200	302364375	4990	4990	4990	4990	0
236	20240422	154100	302364375	4990	4990	4990	4990	0
237	20240422	154000	302364375	4990	4990	4990	4990	0
238	20240422	153900	302364375	4990	4990	4990	4990	0
239	20240422	153800	302364375	4990	4990	4990	4990	0
240	20240422	153700	302364375	4990	4990	4990	4990	0
241	20240422	153600	302364375	4990	4990	4990	4990	0
242	20240422	153500	302364375	4990	4990	4990	4990	679
243	20240422	153400	302364375	4990	4990	4990	4990	0
244	20240422	153300	302364375	4990	4990	4990	4990	0
245	20240422	153200	302364375	4990	4990	4990	4990	0
246	20240422	153100	302364375	4990	4990	4990	4990	0
247	20240422	153000	302364375	4990	4990	4990	4990	679
248	20240422	152900	298976165	4990	4990	4990	4990	0
249	20240422	152800	298976165	4990	4990	4990	4990	0
250	20240422	152700	298976165	4990	4990	4990	4990	0
251	20240422	152600	298976165	4990	4990	4990	4990	0
252	20240422	152500	298976165	4990	4990	4990	4990	0
253	20240422	152400	298976165	4990	4990	4990	4990	0
254	20240422	152300	298976165	4990	4990	4990	4990	0
255	20240422	152200	298976165	4990	4990	4990	4990	0
256	20240422	152100	298976165	4990	4990	4990	4990	0
257	20240422	152000	298976165	4990	4990	4990	4990	0
258	20240422	151900	298976165	4990	5000	5000	4990	51
259	20240422	151800	298721665	4995	5000	5000	4990	490
260	20240422	151700	296274945	5000	5000	5000	5000	21
261	20240422	151600	296169945	5000	5000	5000	5000	50
262	20240422	151500	295919945	5000	5000	5000	5000	68
263	20240422	151400	295579945	5000	5000	5000	5000	32
264	20240422	151300	295419945	5000	5000	5000	5000	56
265	20240422	151200	295139945	5000	5000	5000	4995	60
266	20240422	151100	294839960	5000	5000	5000	5000	100
267	20240422	151000	294339960	5000	5000	5000	5000	59
268	20240422	150900	294044960	5000	5000	5000	5000	243
269	20240422	150800	292829960	5000	5000	5000	5000	397
270	20240422	150700	290844960	5000	5000	5000	5000	52
271	20240422	150600	290584960	5000	5000	5000	5000	73
272	20240422	150500	290219960	5000	5000	5000	4995	103
273	20240422	150400	289704980	5000	5000	5000	5000	341
274	20240422	150300	287999980	5000	5000	5000	5000	62
275	20240422	150200	287689980	5000	5000	5000	5000	37
276	20240422	150100	287504980	5000	5000	5000	5000	58
277	20240422	150000	287214980	5000	5000	5000	4995	106
278	20240422	145900	286685030	5000	5000	5000	5000	45
279	20240422	145800	286460030	5000	5000	5000	5000	55
280	20240422	145700	286185030	5000	5000	5000	5000	45
281	20240422	145600	285960030	4995	4995	4995	4995	63
282	20240422	145500	285645345	4995	4995	4995	4995	84
283	20240422	145400	285225765	4995	4995	4995	4995	46
284	20240422	145300	284995995	5000	5000	5000	5000	74
285	20240422	145200	284625995	5000	5000	5000	5000	26
286	20240422	145100	284495995	5000	5000	5000	5000	61
287	20240422	145000	284190995	5000	5000	5000	5000	38
288	20240422	144900	284000995	5000	5000	5000	5000	100
289	20240422	144800	283500995	4995	5000	5000	4995	80
290	20240422	144700	283101030	4995	5010	5010	4995	114
291	20240422	144600	282531210	5010	5010	5010	5010	70
292	20240422	144500	282180510	5010	5010	5010	5010	30
293	20240422	144400	282030210	5010	5010	5010	5010	99
294	20240422	144300	281534220	5010	5010	5010	5010	74
295	20240422	144200	281163480	5010	5010	5010	5010	26
296	20240422	144100	281033220	5010	5010	5010	5010	56
297	20240422	144000	280752660	5010	5010	5010	5010	43
298	20240422	143900	280537230	5010	5010	5010	5010	104
299	20240422	143800	280016190	5010	5010	5010	5010	69
300	20240422	143700	279670500	5000	5010	5010	5000	530
301	20240422	143600	277020200	5000	5000	5000	5000	60
302	20240422	143500	276720200	5010	5010	5010	5010	40
303	20240422	143400	276519800	4995	4985	4995	4985	4
304	20240422	143300	276499830	4990	4990	4990	4990	0
305	20240422	143200	276499830	4990	4990	4990	4990	1
306	20240422	143100	276494840	4985	4985	4985	4985	0
307	20240422	143000	276494840	4985	4985	4985	4985	0
308	20240422	142900	276494840	4985	4985	4985	4985	0
309	20240422	142800	276494840	4985	4985	4985	4985	0
310	20240422	142700	276494840	4985	4985	4985	4985	51
311	20240422	142600	276240605	4985	4990	4990	4985	119
312	20240422	142500	275647380	4990	4990	4990	4990	0
313	20240422	142400	275647380	4990	4990	4990	4990	0
314	20240422	142300	275647380	4990	4990	4990	4990	30
315	20240422	142200	275497680	4990	4990	4990	4990	0
316	20240422	142100	275497680	4990	4990	4990	4990	0
317	20240422	142000	275497680	4990	4990	4990	4990	0
318	20240422	141900	275497680	4990	4990	4990	4990	0
319	20240422	141800	275497680	4990	4990	4990	4990	0
320	20240422	141700	275497680	4990	4990	4990	4990	53
321	20240422	141600	275233210	4995	4995	4995	4995	0
322	20240422	141500	275233210	4995	4995	4995	4995	0
323	20240422	141400	275233210	4995	4995	4995	4995	0
324	20240422	141300	275233210	4995	4995	4995	4995	0
325	20240422	141200	275233210	4995	4995	4995	4995	0
326	20240422	141100	275233210	4995	4995	4995	4995	0
327	20240422	141000	275233210	4995	4990	4995	4990	130
328	20240422	140900	274584360	4990	4990	4990	4990	0
329	20240422	140800	274584360	4990	4990	4990	4990	0
330	20240422	140700	274584360	4990	4990	4990	4990	188
331	20240422	140600	273646240	4990	4990	4990	4990	203
332	20240422	140500	272633270	4990	4990	4990	4990	72
333	20240422	140400	272273990	4985	4985	4985	4985	0
334	20240422	140300	272273990	4985	4985	4985	4985	20
335	20240422	140200	272174290	4990	4990	4990	4990	100
336	20240422	140100	271675290	4990	4990	4990	4990	0
337	20240422	140000	271675290	4990	4990	4990	4990	100
338	20240422	135900	271176290	4975	4975	4975	4975	0
339	20240422	135800	271176290	4975	4975	4975	4975	0
340	20240422	135700	271176290	4975	4975	4975	4975	0
341	20240422	135600	271176290	4975	4990	4990	4975	897
342	20240422	135500	266705215	4985	4985	4985	4985	16
343	20240422	135400	266625455	4990	4990	4990	4990	100
344	20240422	135300	266126455	4990	4990	4990	4990	0
345	20240422	135200	266126455	4990	4990	4990	4990	1
346	20240422	135100	266121465	4995	4995	4995	4995	0
347	20240422	135000	266121465	4995	4995	4995	4995	3
348	20240422	134900	266106480	4995	4995	4995	4995	0
349	20240422	134800	266106480	4995	4995	4995	4995	0
350	20240422	134700	266106480	4995	4995	4995	4995	1
351	20240422	134600	266101485	4995	4995	4995	4995	0
352	20240422	134500	266101485	4995	4995	4995	4995	0
353	20240422	134400	266101485	4995	4995	4995	4995	0
354	20240422	134300	266101485	4995	4995	4995	4995	0
355	20240422	134200	266101485	4995	4995	4995	4995	0
356	20240422	134100	266101485	4995	4995	4995	4995	0
357	20240422	134000	266101485	4995	4995	4995	4995	0
358	20240422	133900	266101485	4995	4995	4995	4995	12
359	20240422	133800	266041545	4995	4995	4995	4995	0
360	20240422	133700	266041545	4995	4995	4995	4995	0
361	20240422	133600	266041545	4995	4995	4995	4995	0
362	20240422	133500	266041545	4995	4995	4995	4995	0
363	20240422	133400	266041545	4995	4995	4995	4995	0
364	20240422	133300	266041545	4995	4995	4995	4995	0
365	20240422	133200	266041545	4995	4995	4995	4995	0
366	20240422	133100	266041545	4995	4995	4995	4995	1
367	20240422	133000	266036550	4995	4995	4995	4995	0
368	20240422	132900	266036550	4995	4995	4995	4995	0
369	20240422	132800	266036550	4995	4995	4995	4995	0
370	20240422	132700	266036550	4995	4995	4995	4995	0
371	20240422	132600	266036550	4995	4995	4995	4995	0
372	20240422	132500	266036550	4995	4995	4995	4995	0
373	20240422	132400	266036550	4995	4995	4995	4995	0
374	20240422	132300	266036550	4995	4995	4995	4995	10
375	20240422	132200	265986600	4985	4985	4985	4985	0
376	20240422	132100	265986600	4985	4985	4985	4985	0
377	20240422	132000	265986600	4985	4985	4985	4985	1
378	20240422	131900	265981615	4985	4985	4985	4985	0
379	20240422	131800	265981615	4985	4980	4985	4980	1271
380	20240422	131700	259650110	4975	4975	4975	4975	0
381	20240422	131600	259650110	4975	4975	4975	4975	0
382	20240422	131500	259650110	4975	4975	4975	4975	0
383	20240422	131400	259650110	4975	4975	4975	4975	0
384	20240422	131300	259650110	4975	4975	4975	4975	0
385	20240422	131200	259650110	4975	4975	4975	4975	614
386	20240422	131100	256595460	4975	4975	4975	4975	473
387	20240422	131000	254242285	4980	4980	4980	4980	180
388	20240422	130900	253345885	4980	4980	4980	4980	152
389	20240422	130800	252588925	4980	4980	4980	4980	0
390	20240422	130700	252588925	4980	4980	4980	4980	0
391	20240422	130600	252588925	4980	4980	4980	4980	170
392	20240422	130500	251742325	4980	4980	4980	4980	0
393	20240422	130400	251742325	4980	4980	4980	4980	0
394	20240422	130300	251742325	4980	4985	4985	4980	785
395	20240422	130200	247832880	4990	4990	4990	4990	0
396	20240422	130100	247832880	4990	4990	4990	4990	0
397	20240422	130000	247832880	4990	4990	4990	4990	0
398	20240422	125900	247832880	4990	4990	4990	4990	0
399	20240422	125800	247832880	4990	4990	4990	4990	0
400	20240422	125700	247832880	4990	4990	4990	4990	500
401	20240422	125600	245337880	4990	4990	4990	4990	40
402	20240422	125500	245138280	4990	4990	4990	4990	0
403	20240422	125400	245138280	4990	4990	4990	4990	0
404	20240422	125300	245138280	4990	4990	4990	4990	308
405	20240422	125200	243601360	4990	4990	4990	4990	0
406	20240422	125100	243601360	4990	4990	4990	4990	0
407	20240422	125000	243601360	4990	4995	4995	4990	209
408	20240422	124900	242558350	4985	4985	4985	4985	0
409	20240422	124800	242558350	4985	4985	4985	4985	1
410	20240422	124700	242553365	5010	5010	5010	5010	199
411	20240422	124600	241556375	4990	4990	4990	4990	0
412	20240422	124500	241556375	4990	4990	4990	4990	0
413	20240422	124400	241556375	4990	4990	4990	4990	108
414	20240422	124300	241017455	4990	4990	4990	4990	0
415	20240422	124200	241017455	4990	4990	4990	4990	0
416	20240422	124100	241017455	4990	4990	4990	4990	0
417	20240422	124000	241017455	4990	4990	4990	4990	41
418	20240422	123900	240812865	5010	5010	5010	5010	0
419	20240422	123800	240812865	5010	5010	5010	5010	19
420	20240422	123700	240717675	5010	5010	5010	5010	0
421	20240422	123600	240717675	5010	5010	5010	5010	19
422	20240422	123500	240622485	5010	5010	5010	5010	0
423	20240422	123400	240622485	5010	5010	5010	5010	0
424	20240422	123300	240622485	5010	5010	5010	5010	10
425	20240422	123200	240572385	5010	4985	5010	4985	2
426	20240422	123100	240562390	4980	4980	4980	4980	0
427	20240422	123000	240562390	4980	4980	4980	4980	0
428	20240422	122900	240562390	4980	4980	4980	4980	0
429	20240422	122800	240562390	4980	4980	4980	4980	0
430	20240422	122700	240562390	4980	4980	4980	4980	0
431	20240422	122600	240562390	4980	4980	4980	4980	0
432	20240422	122500	240562390	4980	4980	4980	4980	0
433	20240422	122400	240562390	4980	4980	4980	4980	0
434	20240422	122300	240562390	4980	4985	4985	4980	199
435	20240422	122200	239571290	4980	4980	4980	4980	0
436	20240422	122100	239571290	4980	4980	4980	4980	0
437	20240422	122000	239571290	4980	4980	4980	4980	0
438	20240422	121900	239571290	4980	4980	4980	4980	0
439	20240422	121800	239571290	4980	4980	4980	4980	0
440	20240422	121700	239571290	4980	4980	4980	4980	0
441	20240422	121600	239571290	4980	4980	4980	4980	0
442	20240422	121500	239571290	4980	4980	4980	4980	0
443	20240422	121400	239571290	4980	4980	4980	4980	0
444	20240422	121300	239571290	4980	4980	4980	4980	0
445	20240422	121200	239571290	4980	4980	4980	4980	0
446	20240422	121100	239571290	4980	4985	4985	4980	1960
447	20240422	121000	229808650	4985	4985	4985	4985	0
448	20240422	120900	229808650	4985	5000	5000	4985	1070
449	20240422	120800	224468240	5000	5000	5000	5000	0
450	20240422	120700	224468240	5000	5000	5000	5000	0
451	20240422	120600	224468240	5000	5000	5000	5000	0
452	20240422	120500	224468240	5000	5000	5000	5000	0
453	20240422	120400	224468240	5000	5000	5000	5000	0
454	20240422	120300	224468240	5000	5000	5000	5000	500
455	20240422	120200	221968240	5000	5000	5000	5000	0
456	20240422	120100	221968240	5000	5000	5000	5000	0
457	20240422	120000	221968240	5000	5000	5000	5000	0
458	20240422	115900	221968240	5000	5000	5000	5000	0
459	20240422	115800	221968240	5000	5000	5000	5000	0
460	20240422	115700	221968240	5000	5000	5000	5000	0
461	20240422	115600	221968240	5000	5000	5000	5000	0
462	20240422	115500	221968240	5000	5000	5000	5000	0
463	20240422	115400	221968240	5000	5000	5000	5000	0
464	20240422	115300	221968240	5000	5000	5000	5000	0
465	20240422	115200	221968240	5000	5000	5000	5000	0
466	20240422	115100	221968240	5000	5000	5000	5000	0
467	20240422	115000	221968240	5000	5000	5000	5000	0
468	20240422	114900	221968240	5000	5000	5000	5000	0
469	20240422	114800	221968240	5000	5000	5000	5000	0
470	20240422	114700	221968240	5000	5000	5000	5000	0
471	20240422	114600	221968240	5000	5000	5000	5000	0
472	20240422	114500	221968240	5000	5000	5000	5000	0
473	20240422	114400	221968240	5000	5000	5000	5000	0
474	20240422	114300	221968240	5000	5000	5000	5000	0
475	20240422	114200	221968240	5000	5020	5020	5000	136
476	20240422	114100	221288210	5000	5000	5000	5000	2
477	20240422	114000	221278210	5010	5010	5010	5010	0
478	20240422	113900	221278210	5010	5010	5010	5010	283
479	20240422	113800	219860380	5020	5020	5020	5020	0
480	20240422	113700	219860380	5020	5020	5020	5020	0
481	20240422	113600	219860380	5020	5020	5020	5020	79
482	20240422	113500	219463800	5010	5010	5010	5010	0
483	20240422	113400	219463800	5010	5010	5010	5010	0
484	20240422	113300	219463800	5010	5010	5010	5010	0
485	20240422	113200	219463800	5010	5010	5010	5010	0
486	20240422	113100	219463800	5010	5010	5010	5010	0
487	20240422	113000	219463800	5010	5020	5020	5010	5000
488	20240422	112900	194413200	5020	5020	5020	5020	0
489	20240422	112800	194413200	5020	5020	5020	5020	0
490	20240422	112700	194413200	5020	5030	5030	5020	103
491	20240422	112600	193896110	5030	5030	5030	5030	0
492	20240422	112500	193896110	5030	5030	5030	5030	0
493	20240422	112400	193896110	5030	5030	5030	5030	0
494	20240422	112300	193896110	5030	5030	5030	5030	0
495	20240422	112200	193896110	5030	5030	5030	5030	10
496	20240422	112100	193845810	5020	5020	5020	5020	0
497	20240422	112000	193845810	5020	5020	5020	5020	0
498	20240422	111900	193845810	5020	5020	5020	5020	569
499	20240422	111800	190989430	5020	5020	5020	5020	0
500	20240422	111700	190989430	5020	5020	5020	5020	40
501	20240422	111600	190788630	5020	5020	5020	5020	0
502	20240422	111500	190788630	5020	5020	5020	5020	14
503	20240422	111400	190718350	5020	5020	5020	5020	0
504	20240422	111300	190718350	5020	5020	5020	5020	0
505	20240422	111200	190718350	5020	5020	5020	5020	190
506	20240422	111100	189764550	5020	5020	5020	5020	100
507	20240422	111000	189262550	5020	5020	5020	5020	10
508	20240422	110900	189212350	5030	5030	5030	5030	0
509	20240422	110800	189212350	5030	5020	5030	5020	859
510	20240422	110700	184891680	5020	5020	5020	5020	0
511	20240422	110600	184891680	5020	5020	5020	5020	870
512	20240422	110500	180524280	5010	5010	5010	5010	0
513	20240422	110400	180524280	5010	5020	5020	5010	148
514	20240422	110300	179781500	5030	5030	5030	5030	0
515	20240422	110200	179781500	5030	5030	5030	5030	0
516	20240422	110100	179781500	5030	5030	5030	5030	0
517	20240422	110000	179781500	5030	5030	5030	5030	0
518	20240422	105900	179781500	5030	5030	5030	5030	10
519	20240422	105800	179731200	5030	5030	5030	5030	0
520	20240422	105700	179731200	5030	5030	5030	5030	10
521	20240422	105600	179680900	5030	5030	5030	5030	4
522	20240422	105500	179660780	5030	5030	5030	5030	353
523	20240422	105400	177885190	5020	5020	5020	5020	0
524	20240422	105300	177885190	5020	5020	5020	5020	290
525	20240422	105200	176429390	5010	5010	5010	5010	0
526	20240422	105100	176429390	5010	5010	5010	5010	0
527	20240422	105000	176429390	5010	5010	5010	5010	1246
528	20240422	104900	170186930	5010	5010	5010	5010	0
529	20240422	104800	170186930	5010	5000	5010	4990	1290
530	20240422	104700	163739310	5000	5000	5000	5000	1044
531	20240422	104600	158519310	5000	5010	5010	5000	7
532	20240422	104500	158484250	5010	5010	5010	5010	1
533	20240422	104400	158479240	5020	5020	5020	5020	0
534	20240422	104300	158479240	5020	5020	5020	5020	0
535	20240422	104200	158479240	5020	5020	5020	5020	0
536	20240422	104100	158479240	5020	5020	5020	5020	1030
537	20240422	104000	153308640	5020	5020	5020	5020	0
538	20240422	103900	153308640	5020	5020	5020	5020	0
539	20240422	103800	153308640	5020	5020	5020	5020	0
540	20240422	103700	153308640	5020	5020	5020	5020	0
541	20240422	103600	153308640	5020	5020	5020	5020	0
542	20240422	103500	153308640	5020	5020	5020	5020	9
543	20240422	103400	153263460	5030	5030	5030	5030	0
544	20240422	103300	153263460	5030	5020	5030	4995	1005
545	20240422	103200	148235550	5020	5020	5020	5020	0
546	20240422	103100	148235550	5020	5020	5020	5020	0
547	20240422	103000	148235550	5020	5020	5020	5020	0
548	20240422	102900	148235550	5020	5020	5020	5020	0
549	20240422	102800	148235550	5020	5020	5020	5020	0
550	20240422	102700	148235550	5020	5020	5020	5020	0
551	20240422	102600	148235550	5020	5020	5020	5020	126
552	20240422	102500	147603030	5030	5030	5030	5030	0
553	20240422	102400	147603030	5030	5030	5030	5030	100
554	20240422	102300	147100030	5030	5030	5030	5030	0
555	20240422	102200	147100030	5030	5030	5030	5030	0
556	20240422	102100	147100030	5030	5020	5030	5020	176
557	20240422	102000	146215750	5020	5020	5020	5020	0
558	20240422	101900	146215750	5020	5020	5020	5020	0
559	20240422	101800	146215750	5020	5020	5020	5020	215
560	20240422	101700	145136450	5030	5030	5030	5030	0
561	20240422	101600	145136450	5030	5030	5030	5030	0
562	20240422	101500	145136450	5030	5030	5030	5030	197
563	20240422	101400	144145540	5040	5040	5040	5040	1
564	20240422	101300	144140500	5040	5040	5040	5040	0
565	20240422	101200	144140500	5040	5040	5040	5040	0
566	20240422	101100	144140500	5040	5040	5040	5040	0
567	20240422	101000	144140500	5040	5040	5040	5040	0
568	20240422	100900	144140500	5040	5030	5040	5030	19
569	20240422	100800	144044920	5020	5030	5030	5020	1943
570	20240422	100700	134286630	5030	5030	5030	5010	1126
571	20240422	100600	128623210	5030	5030	5030	5030	1
572	20240422	100500	128618180	5030	5030	5030	5030	0
573	20240422	100400	128618180	5030	5030	5030	5030	0
574	20240422	100300	128618180	5030	5020	5030	5020	156
575	20240422	100200	127835050	5020	5020	5020	5020	10
576	20240422	100100	127784850	5020	5020	5020	5020	0
577	20240422	100000	127784850	5020	5020	5020	5020	35
578	20240422	095900	127609150	5020	5020	5020	5020	150
579	20240422	095800	126856150	5030	5030	5030	5030	21
580	20240422	095700	126750520	5030	5020	5030	5020	59
581	20240422	095600	126454330	5020	5010	5020	5010	2198
582	20240422	095500	115430130	5010	4990	5010	4990	1406
583	20240422	095400	108387070	4990	4990	4990	4990	0
584	20240422	095300	108387070	4990	4995	4995	4990	1200
585	20240422	095200	102398110	4995	4995	4995	4995	0
586	20240422	095100	102398110	4995	4995	4995	4995	2
587	20240422	095000	102388120	5010	5010	5010	5010	0
588	20240422	094900	102388120	5010	5010	5010	5010	2
589	20240422	094800	102378100	5010	5010	5010	5010	0
590	20240422	094700	102378100	5010	5010	5010	5010	0
591	20240422	094600	102378100	5010	5010	5010	5010	2
592	20240422	094500	102368080	5010	5010	5010	5010	0
593	20240422	094400	102368080	5010	5010	5010	5010	1553
594	20240422	094300	94587550	5010	5010	5010	5010	434
595	20240422	094200	92413210	5010	5010	5010	5010	227
596	20240422	094100	91275940	5010	5020	5020	5010	489
597	20240422	094000	88825860	5020	5020	5020	5020	0
598	20240422	093900	88825860	5020	5020	5020	5020	0
599	20240422	093800	88825860	5020	5020	5020	5020	30
600	20240422	093700	88675260	5020	5020	5020	5020	35
601	20240422	093600	88499560	4995	5030	5030	4995	445
602	20240422	093500	86274455	5040	5040	5040	5040	0
603	20240422	093400	86274455	5040	5020	5040	5020	1831
604	20240422	093300	77062605	5000	5000	5000	5000	40
605	20240422	093200	76862605	5000	5010	5010	5000	300
606	20240422	093100	75361775	5030	5010	5030	5010	103
607	20240422	093000	74845715	5010	5010	5010	5010	1000
608	20240422	092900	69835715	5010	5010	5010	5010	0
609	20240422	092800	69835715	5010	5010	5010	5010	200
610	20240422	092700	68833715	5020	5010	5020	5010	968
611	20240422	092600	63983545	5000	5000	5000	5000	0
612	20240422	092500	63983545	5000	5000	5000	5000	0
613	20240422	092400	63983545	5000	5000	5000	5000	0
614	20240422	092300	63983545	5000	5020	5020	5000	500
615	20240422	092200	61483465	5030	5030	5030	5030	33
616	20240422	092100	61317475	5030	5030	5030	5030	40
617	20240422	092000	61116275	5030	5030	5030	5030	0
618	20240422	091900	61116275	5030	5030	5030	5030	0
619	20240422	091800	61116275	5030	5020	5030	5020	146
620	20240422	091700	60382895	5040	5030	5040	5030	70
621	20240422	091600	60030525	5040	5000	5040	4985	2223
622	20240422	091500	48887710	4985	4995	5000	4985	149
623	20240422	091400	48143515	5000	4985	5000	4985	1037
624	20240422	091300	42971185	4985	4985	4985	4985	10
625	20240422	091200	42921335	4985	4985	4985	4985	1
626	20240422	091100	42916350	4955	4985	4985	4955	206
627	20240422	091000	41892160	4965	4960	4980	4960	1814
628	20240422	090900	32883930	4985	4980	4985	4975	333
629	20240422	090800	31226980	4980	4960	4980	4960	2007
630	20240422	090700	21251340	4960	4960	4960	4960	0
631	20240422	090600	21251340	4960	4945	4960	4935	948
632	20240422	090500	16562300	4945	4935	4945	4930	1066
633	20240422	090400	11302160	4940	4940	4940	4940	200
634	20240422	090300	10314160	4945	4935	4945	4930	310
635	20240422	090200	8784610	4930	4940	4940	4930	360
636	20240422	090100	7008185	4940	4965	4965	4940	213
637	20240422	090000	5955430	4945	4945	4970	4945	1204