KissMeData/149950/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	202500	87874950	11920	11920	11920	11920	130
3	20240422	202400	87874950	11920	11920	11920	11920	0
4	20240422	202300	87874950	11920	11920	11920	11920	0
5	20240422	202200	87874950	11920	11920	11920	11920	0
6	20240422	202100	87874950	11920	11920	11920	11920	0
7	20240422	202000	87874950	11920	11920	11920	11920	0
8	20240422	201900	87874950	11920	11920	11920	11920	0
9	20240422	201800	87874950	11920	11920	11920	11920	0
10	20240422	201700	87874950	11920	11920	11920	11920	0
11	20240422	201600	87874950	11920	11920	11920	11920	0
12	20240422	201500	87874950	11920	11920	11920	11920	0
13	20240422	201400	87874950	11920	11920	11920	11920	0
14	20240422	201300	87874950	11920	11920	11920	11920	0
15	20240422	201200	87874950	11920	11920	11920	11920	0
16	20240422	201100	87874950	11920	11920	11920	11920	0
17	20240422	201000	87874950	11920	11920	11920	11920	0
18	20240422	200900	87874950	11920	11920	11920	11920	0
19	20240422	200800	87874950	11920	11920	11920	11920	0
20	20240422	200700	87874950	11920	11920	11920	11920	0
21	20240422	200600	87874950	11920	11920	11920	11920	0
22	20240422	200500	87874950	11920	11920	11920	11920	0
23	20240422	200400	87874950	11920	11920	11920	11920	0
24	20240422	200300	87874950	11920	11920	11920	11920	0
25	20240422	200200	87874950	11920	11920	11920	11920	0
26	20240422	200100	87874950	11920	11920	11920	11920	0
27	20240422	200000	87874950	11920	11920	11920	11920	0
28	20240422	195900	87874950	11920	11920	11920	11920	0
29	20240422	195800	87874950	11920	11920	11920	11920	0
30	20240422	195700	87874950	11920	11920	11920	11920	0
31	20240422	195600	87874950	11920	11920	11920	11920	0
32	20240422	195500	87874950	11920	11920	11920	11920	130
33	20240422	195400	87874950	11920	11920	11920	11920	0
34	20240422	195300	87874950	11920	11920	11920	11920	0
35	20240422	195200	87874950	11920	11920	11920	11920	0
36	20240422	195100	87874950	11920	11920	11920	11920	0
37	20240422	195000	87874950	11920	11920	11920	11920	0
38	20240422	194900	87874950	11920	11920	11920	11920	0
39	20240422	194800	87874950	11920	11920	11920	11920	0
40	20240422	194700	87874950	11920	11920	11920	11920	0
41	20240422	194600	87874950	11920	11920	11920	11920	0
42	20240422	194500	87874950	11920	11920	11920	11920	0
43	20240422	194400	87874950	11920	11920	11920	11920	0
44	20240422	194300	87874950	11920	11920	11920	11920	0
45	20240422	194200	87874950	11920	11920	11920	11920	0
46	20240422	194100	87874950	11920	11920	11920	11920	0
47	20240422	194000	87874950	11920	11920	11920	11920	0
48	20240422	193900	87874950	11920	11920	11920	11920	0
49	20240422	193800	87874950	11920	11920	11920	11920	0
50	20240422	193700	87874950	11920	11920	11920	11920	0
51	20240422	193600	87874950	11920	11920	11920	11920	0
52	20240422	193500	87874950	11920	11920	11920	11920	0
53	20240422	193400	87874950	11920	11920	11920	11920	0
54	20240422	193300	87874950	11920	11920	11920	11920	0
55	20240422	193200	87874950	11920	11920	11920	11920	0
56	20240422	193100	87874950	11920	11920	11920	11920	0
57	20240422	193000	87874950	11920	11920	11920	11920	0
58	20240422	192900	87874950	11920	11920	11920	11920	0
59	20240422	192800	87874950	11920	11920	11920	11920	0
60	20240422	192700	87874950	11920	11920	11920	11920	0
61	20240422	192600	87874950	11920	11920	11920	11920	0
62	20240422	192500	87874950	11920	11920	11920	11920	130
63	20240422	192400	87874950	11920	11920	11920	11920	0
64	20240422	192300	87874950	11920	11920	11920	11920	0
65	20240422	192200	87874950	11920	11920	11920	11920	0
66	20240422	192100	87874950	11920	11920	11920	11920	0
67	20240422	192000	87874950	11920	11920	11920	11920	0
68	20240422	191900	87874950	11920	11920	11920	11920	0
69	20240422	191800	87874950	11920	11920	11920	11920	0
70	20240422	191700	87874950	11920	11920	11920	11920	0
71	20240422	191600	87874950	11920	11920	11920	11920	0
72	20240422	191500	87874950	11920	11920	11920	11920	0
73	20240422	191400	87874950	11920	11920	11920	11920	0
74	20240422	191300	87874950	11920	11920	11920	11920	0
75	20240422	191200	87874950	11920	11920	11920	11920	0
76	20240422	191100	87874950	11920	11920	11920	11920	0
77	20240422	191000	87874950	11920	11920	11920	11920	0
78	20240422	190900	87874950	11920	11920	11920	11920	0
79	20240422	190800	87874950	11920	11920	11920	11920	0
80	20240422	190700	87874950	11920	11920	11920	11920	0
81	20240422	190600	87874950	11920	11920	11920	11920	0
82	20240422	190500	87874950	11920	11920	11920	11920	0
83	20240422	190400	87874950	11920	11920	11920	11920	0
84	20240422	190300	87874950	11920	11920	11920	11920	0
85	20240422	190200	87874950	11920	11920	11920	11920	0
86	20240422	190100	87874950	11920	11920	11920	11920	0
87	20240422	190000	87874950	11920	11920	11920	11920	0
88	20240422	185900	87874950	11920	11920	11920	11920	0
89	20240422	185800	87874950	11920	11920	11920	11920	0
90	20240422	185700	87874950	11920	11920	11920	11920	0
91	20240422	185600	87874950	11920	11920	11920	11920	0
92	20240422	185500	87874950	11920	11920	11920	11920	130
93	20240422	185400	87874950	11920	11920	11920	11920	0
94	20240422	185300	87874950	11920	11920	11920	11920	0
95	20240422	185200	87874950	11920	11920	11920	11920	0
96	20240422	185100	87874950	11920	11920	11920	11920	0
97	20240422	185000	87874950	11920	11920	11920	11920	0
98	20240422	184900	87874950	11920	11920	11920	11920	0
99	20240422	184800	87874950	11920	11920	11920	11920	0
100	20240422	184700	87874950	11920	11920	11920	11920	0
101	20240422	184600	87874950	11920	11920	11920	11920	0
102	20240422	184500	87874950	11920	11920	11920	11920	0
103	20240422	184400	87874950	11920	11920	11920	11920	0
104	20240422	184300	87874950	11920	11920	11920	11920	0
105	20240422	184200	87874950	11920	11920	11920	11920	0
106	20240422	184100	87874950	11920	11920	11920	11920	0
107	20240422	184000	87874950	11920	11920	11920	11920	0
108	20240422	183900	87874950	11920	11920	11920	11920	0
109	20240422	183800	87874950	11920	11920	11920	11920	0
110	20240422	183700	87874950	11920	11920	11920	11920	0
111	20240422	183600	87874950	11920	11920	11920	11920	0
112	20240422	183500	87874950	11920	11920	11920	11920	0
113	20240422	183400	87874950	11920	11920	11920	11920	0
114	20240422	183300	87874950	11920	11920	11920	11920	0
115	20240422	183200	87874950	11920	11920	11920	11920	0
116	20240422	183100	87874950	11920	11920	11920	11920	0
117	20240422	183000	87874950	11920	11920	11920	11920	0
118	20240422	182900	87874950	11920	11920	11920	11920	0
119	20240422	182800	87874950	11920	11920	11920	11920	0
120	20240422	182700	87874950	11920	11920	11920	11920	0
121	20240422	182600	87874950	11920	11920	11920	11920	0
122	20240422	182500	87874950	11920	11920	11920	11920	130
123	20240422	182400	87874950	11920	11920	11920	11920	0
124	20240422	182300	87874950	11920	11920	11920	11920	0
125	20240422	182200	87874950	11920	11920	11920	11920	0
126	20240422	182100	87874950	11920	11920	11920	11920	0
127	20240422	182000	87874950	11920	11920	11920	11920	0
128	20240422	181900	87874950	11920	11920	11920	11920	0
129	20240422	181800	87874950	11920	11920	11920	11920	0
130	20240422	181700	87874950	11920	11920	11920	11920	0
131	20240422	181600	87874950	11920	11920	11920	11920	0
132	20240422	181500	87874950	11920	11920	11920	11920	0
133	20240422	181400	87874950	11920	11920	11920	11920	0
134	20240422	181300	87874950	11920	11920	11920	11920	0
135	20240422	181200	87874950	11920	11920	11920	11920	0
136	20240422	181100	87874950	11920	11920	11920	11920	0
137	20240422	181000	87874950	11920	11920	11920	11920	0
138	20240422	180900	87874950	11920	11920	11920	11920	0
139	20240422	180800	87874950	11920	11920	11920	11920	0
140	20240422	180700	87874950	11920	11920	11920	11920	0
141	20240422	180600	87874950	11920	11920	11920	11920	0
142	20240422	180500	87874950	11920	11920	11920	11920	0
143	20240422	180400	87874950	11920	11920	11920	11920	0
144	20240422	180300	87874950	11920	11920	11920	11920	0
145	20240422	180200	87874950	11920	11920	11920	11920	0
146	20240422	180100	87874950	11920	11920	11920	11920	0
147	20240422	180000	87874950	11920	11920	11920	11920	0
148	20240422	175900	87874950	11920	11920	11920	11920	0
149	20240422	175800	87874950	11920	11920	11920	11920	0
150	20240422	175700	87874950	11920	11920	11920	11920	0
151	20240422	175600	87874950	11920	11920	11920	11920	0
152	20240422	175500	87874950	11920	11920	11920	11920	130
153	20240422	175400	87874950	11920	11920	11920	11920	0
154	20240422	175300	87874950	11920	11920	11920	11920	0
155	20240422	175200	87874950	11920	11920	11920	11920	0
156	20240422	175100	87874950	11920	11920	11920	11920	0
157	20240422	175000	87874950	11920	11920	11920	11920	0
158	20240422	174900	87874950	11920	11920	11920	11920	0
159	20240422	174800	87874950	11920	11920	11920	11920	0
160	20240422	174700	87874950	11920	11920	11920	11920	0
161	20240422	174600	87874950	11920	11920	11920	11920	0
162	20240422	174500	87874950	11920	11920	11920	11920	0
163	20240422	174400	87874950	11920	11920	11920	11920	0
164	20240422	174300	87874950	11920	11920	11920	11920	0
165	20240422	174200	87874950	11920	11920	11920	11920	0
166	20240422	174100	87874950	11920	11920	11920	11920	0
167	20240422	174000	87874950	11920	11920	11920	11920	0
168	20240422	173900	87874950	11920	11920	11920	11920	0
169	20240422	173800	87874950	11920	11920	11920	11920	0
170	20240422	173700	87874950	11920	11920	11920	11920	0
171	20240422	173600	87874950	11920	11920	11920	11920	0
172	20240422	173500	87874950	11920	11920	11920	11920	0
173	20240422	173400	87874950	11920	11920	11920	11920	0
174	20240422	173300	87874950	11920	11920	11920	11920	0
175	20240422	173200	87874950	11920	11920	11920	11920	0
176	20240422	173100	87874950	11920	11920	11920	11920	0
177	20240422	173000	87874950	11920	11920	11920	11920	0
178	20240422	172900	87874950	11920	11920	11920	11920	0
179	20240422	172800	87874950	11920	11920	11920	11920	0
180	20240422	172700	87874950	11920	11920	11920	11920	0
181	20240422	172600	87874950	11920	11920	11920	11920	0
182	20240422	172500	87874950	11920	11920	11920	11920	130
183	20240422	172400	87874950	11920	11920	11920	11920	0
184	20240422	172300	87874950	11920	11920	11920	11920	0
185	20240422	172200	87874950	11920	11920	11920	11920	0
186	20240422	172100	87874950	11920	11920	11920	11920	0
187	20240422	172000	87874950	11920	11920	11920	11920	0
188	20240422	171900	87874950	11920	11920	11920	11920	0
189	20240422	171800	87874950	11920	11920	11920	11920	0
190	20240422	171700	87874950	11920	11920	11920	11920	0
191	20240422	171600	87874950	11920	11920	11920	11920	0
192	20240422	171500	87874950	11920	11920	11920	11920	0
193	20240422	171400	87874950	11920	11920	11920	11920	0
194	20240422	171300	87874950	11920	11920	11920	11920	0
195	20240422	171200	87874950	11920	11920	11920	11920	0
196	20240422	171100	87874950	11920	11920	11920	11920	0
197	20240422	171000	87874950	11920	11920	11920	11920	0
198	20240422	170900	87874950	11920	11920	11920	11920	0
199	20240422	170800	87874950	11920	11920	11920	11920	0
200	20240422	170700	87874950	11920	11920	11920	11920	0
201	20240422	170600	87874950	11920	11920	11920	11920	0
202	20240422	170500	87874950	11920	11920	11920	11920	0
203	20240422	170400	87874950	11920	11920	11920	11920	0
204	20240422	170300	87874950	11920	11920	11920	11920	0
205	20240422	170200	87874950	11920	11920	11920	11920	0
206	20240422	170100	87874950	11920	11920	11920	11920	0
207	20240422	170000	87874950	11920	11920	11920	11920	0
208	20240422	165900	87874950	11920	11920	11920	11920	0
209	20240422	165800	87874950	11920	11920	11920	11920	0
210	20240422	165700	87874950	11920	11920	11920	11920	0
211	20240422	165600	87874950	11920	11920	11920	11920	0
212	20240422	165500	87874950	11920	11920	11920	11920	130
213	20240422	165400	87874950	11920	11920	11920	11920	0
214	20240422	165300	87874950	11920	11920	11920	11920	0
215	20240422	165200	87874950	11920	11920	11920	11920	0
216	20240422	165100	87874950	11920	11920	11920	11920	0
217	20240422	165000	87874950	11920	11920	11920	11920	0
218	20240422	164900	87874950	11920	11920	11920	11920	0
219	20240422	164800	87874950	11920	11920	11920	11920	0
220	20240422	164700	87874950	11920	11920	11920	11920	0
221	20240422	164600	87874950	11920	11920	11920	11920	0
222	20240422	164500	87874950	11920	11920	11920	11920	0
223	20240422	164400	87874950	11920	11920	11920	11920	0
224	20240422	164300	87874950	11920	11920	11920	11920	0
225	20240422	164200	87874950	11920	11920	11920	11920	0
226	20240422	164100	87874950	11920	11920	11920	11920	0
227	20240422	164000	87874950	11920	11920	11920	11920	0
228	20240422	163900	87874950	11920	11920	11920	11920	0
229	20240422	163800	87874950	11920	11920	11920	11920	0
230	20240422	163700	87874950	11920	11920	11920	11920	0
231	20240422	163600	87874950	11920	11920	11920	11920	0
232	20240422	163500	87874950	11920	11920	11920	11920	0
233	20240422	163400	87874950	11920	11920	11920	11920	0
234	20240422	163300	87874950	11920	11920	11920	11920	0
235	20240422	163200	87874950	11920	11920	11920	11920	0
236	20240422	163100	87874950	11920	11920	11920	11920	0
237	20240422	163000	87874950	11920	11920	11920	11920	0
238	20240422	162900	87874950	11920	11920	11920	11920	0
239	20240422	162800	87874950	11920	11920	11920	11920	0
240	20240422	162700	87874950	11920	11920	11920	11920	0
241	20240422	162600	87874950	11920	11920	11920	11920	0
242	20240422	162500	87874950	11920	11920	11920	11920	130
243	20240422	162400	87874950	11920	11920	11920	11920	0
244	20240422	162300	87874950	11920	11920	11920	11920	0
245	20240422	162200	87874950	11920	11920	11920	11920	0
246	20240422	162100	87874950	11920	11920	11920	11920	0
247	20240422	162000	87874950	11920	11920	11920	11920	0
248	20240422	161900	87874950	11920	11920	11920	11920	0
249	20240422	161800	87874950	11920	11920	11920	11920	0
250	20240422	161700	87874950	11920	11920	11920	11920	0
251	20240422	161600	87874950	11920	11920	11920	11920	0
252	20240422	161500	87874950	11920	11920	11920	11920	0
253	20240422	161400	87874950	11920	11920	11920	11920	0
254	20240422	161300	87874950	11920	11920	11920	11920	0
255	20240422	161200	87874950	11920	11920	11920	11920	0
256	20240422	161100	87874950	11920	11920	11920	11920	0
257	20240422	161000	87874950	11920	11920	11920	11920	0
258	20240422	160900	87874950	11920	11920	11920	11920	0
259	20240422	160800	87874950	11920	11920	11920	11920	0
260	20240422	160700	87874950	11920	11920	11920	11920	0
261	20240422	160600	87874950	11920	11920	11920	11920	0
262	20240422	160500	87874950	11920	11920	11920	11920	0
263	20240422	160400	87874950	11920	11920	11920	11920	0
264	20240422	160300	87874950	11920	11920	11920	11920	0
265	20240422	160200	87874950	11920	11920	11920	11920	0
266	20240422	160100	87874950	11920	11920	11920	11920	0
267	20240422	160000	87874950	11920	11920	11920	11920	0
268	20240422	155900	87874950	11920	11920	11920	11920	0
269	20240422	155800	87874950	11920	11920	11920	11920	0
270	20240422	155700	87874950	11920	11920	11920	11920	0
271	20240422	155600	87874950	11920	11920	11920	11920	0
272	20240422	155500	87874950	11920	11920	11920	11920	130
273	20240422	155400	87874950	11920	11920	11920	11920	0
274	20240422	155300	87874950	11920	11920	11920	11920	0
275	20240422	155200	87874950	11920	11920	11920	11920	0
276	20240422	155100	87874950	11920	11920	11920	11920	0
277	20240422	155000	87874950	11920	11920	11920	11920	0
278	20240422	154900	87874950	11920	11920	11920	11920	0
279	20240422	154800	87874950	11920	11920	11920	11920	0
280	20240422	154700	87874950	11920	11920	11920	11920	0
281	20240422	154600	87874950	11920	11920	11920	11920	0
282	20240422	154500	87874950	11920	11920	11920	11920	0
283	20240422	154400	87874950	11920	11920	11920	11920	0
284	20240422	154300	87874950	11920	11920	11920	11920	0
285	20240422	154200	87874950	11920	11920	11920	11920	0
286	20240422	154100	87874950	11920	11920	11920	11920	0
287	20240422	154000	87874950	11920	11920	11920	11920	0
288	20240422	153900	87874950	11920	11920	11920	11920	0
289	20240422	153800	87874950	11920	11920	11920	11920	0
290	20240422	153700	87874950	11920	11920	11920	11920	0
291	20240422	153600	87874950	11920	11920	11920	11920	0
292	20240422	153500	87874950	11920	11920	11920	11920	0
293	20240422	153400	87874950	11920	11920	11920	11920	0
294	20240422	153300	87874950	11920	11920	11920	11920	0
295	20240422	153200	87874950	11920	11920	11920	11920	0
296	20240422	153100	87874950	11920	11920	11920	11920	0
297	20240422	153000	87874950	11920	11920	11920	11920	130
298	20240422	152900	86325350	11940	11940	11940	11940	0
299	20240422	152800	86325350	11940	11940	11940	11940	0
300	20240422	152700	86325350	11940	11940	11940	11940	0
301	20240422	152600	86325350	11940	11940	11940	11940	0
302	20240422	152500	86325350	11940	11940	11940	11940	0
303	20240422	152400	86325350	11940	11940	11940	11940	0
304	20240422	152300	86325350	11940	11940	11940	11940	0
305	20240422	152200	86325350	11940	11940	11940	11940	0
306	20240422	152100	86325350	11940	11940	11940	11940	0
307	20240422	152000	86325350	11940	11940	11940	11940	0
308	20240422	151900	86325350	11940	11940	11940	11940	0
309	20240422	151800	86325350	11940	11940	11940	11940	0
310	20240422	151700	86325350	11940	11940	11940	11940	0
311	20240422	151600	86325350	11940	11940	11940	11940	0
312	20240422	151500	86325350	11940	11940	11940	11940	0
313	20240422	151400	86325350	11940	11940	11940	11940	1
314	20240422	151300	86313410	11950	11950	11950	11950	0
315	20240422	151200	86313410	11950	11950	11950	11950	0
316	20240422	151100	86313410	11950	11950	11950	11950	0
317	20240422	151000	86313410	11950	11950	11950	11950	0
318	20240422	150900	86313410	11950	11950	11950	11950	2
319	20240422	150800	86289510	11950	11950	11950	11950	0
320	20240422	150700	86289510	11950	11950	11950	11950	0
321	20240422	150600	86289510	11950	11950	11950	11950	0
322	20240422	150500	86289510	11950	11950	11950	11950	0
323	20240422	150400	86289510	11950	11950	11950	11950	0
324	20240422	150300	86289510	11950	11950	11950	11950	0
325	20240422	150200	86289510	11950	11950	11950	11950	0
326	20240422	150100	86289510	11950	11950	11950	11950	0
327	20240422	150000	86289510	11950	11950	11950	11950	0
328	20240422	145900	86289510	11950	11950	11950	11950	0
329	20240422	145800	86289510	11950	11950	11950	11950	0
330	20240422	145700	86289510	11950	11950	11950	11950	0
331	20240422	145600	86289510	11950	11950	11950	11950	0
332	20240422	145500	86289510	11950	11950	11950	11950	92
333	20240422	145400	85190110	11980	11980	11980	11980	0
334	20240422	145300	85190110	11980	11980	11980	11980	0
335	20240422	145200	85190110	11980	11980	11980	11980	0
336	20240422	145100	85190110	11980	11980	11980	11980	0
337	20240422	145000	85190110	11980	11980	11980	11980	0
338	20240422	144900	85190110	11980	11980	11980	11980	0
339	20240422	144800	85190110	11980	11980	11980	11980	0
340	20240422	144700	85190110	11980	11980	11980	11980	0
341	20240422	144600	85190110	11980	11980	11980	11980	0
342	20240422	144500	85190110	11980	11980	11980	11980	0
343	20240422	144400	85190110	11980	11980	11980	11980	0
344	20240422	144300	85190110	11980	11980	11980	11980	0
345	20240422	144200	85190110	11980	11980	11980	11980	0
346	20240422	144100	85190110	11980	11980	11980	11980	0
347	20240422	144000	85190110	11980	11980	11980	11980	0
348	20240422	143900	85190110	11980	11980	11980	11980	0
349	20240422	143800	85190110	11980	11980	11980	11980	0
350	20240422	143700	85190110	11980	11980	11980	11980	0
351	20240422	143600	85190110	11980	11980	11980	11980	0
352	20240422	143500	85190110	11980	11980	11980	11980	1
353	20240422	143400	85178130	11980	11980	11980	11980	0
354	20240422	143300	85178130	11980	11980	11980	11980	0
355	20240422	143200	85178130	11980	11980	11980	11980	0
356	20240422	143100	85178130	11980	11980	11980	11980	0
357	20240422	143000	85178130	11980	11980	11980	11980	0
358	20240422	142900	85178130	11980	11980	11980	11980	0
359	20240422	142800	85178130	11980	11980	11980	11980	0
360	20240422	142700	85178130	11980	11980	11980	11980	0
361	20240422	142600	85178130	11980	11980	11980	11980	0
362	20240422	142500	85178130	11980	11980	11980	11980	0
363	20240422	142400	85178130	11980	11980	11980	11980	0
364	20240422	142300	85178130	11980	11980	11980	11980	38
365	20240422	142200	84722890	11970	11970	11970	11970	65
366	20240422	142100	83944840	11970	11970	11970	11970	0
367	20240422	142000	83944840	11970	11970	11970	11970	125
368	20240422	141900	82448590	11980	11980	11980	11980	0
369	20240422	141800	82448590	11980	11980	11980	11980	0
370	20240422	141700	82448590	11980	11980	11980	11980	0
371	20240422	141600	82448590	11980	11980	11980	11980	0
372	20240422	141500	82448590	11980	11980	11980	11980	0
373	20240422	141400	82448590	11980	11980	11980	11980	0
374	20240422	141300	82448590	11980	11980	11980	11980	0
375	20240422	141200	82448590	11980	11980	11980	11980	0
376	20240422	141100	82448590	11980	11950	11980	11950	683
377	20240422	141000	74267390	11930	11930	11930	11930	0
378	20240422	140900	74267390	11930	11930	11930	11930	0
379	20240422	140800	74267390	11930	11930	11930	11930	0
380	20240422	140700	74267390	11930	11930	11930	11930	0
381	20240422	140600	74267390	11930	11930	11930	11930	0
382	20240422	140500	74267390	11930	11930	11930	11930	0
383	20240422	140400	74267390	11930	11930	11930	11930	0
384	20240422	140300	74267390	11930	11930	11930	11930	0
385	20240422	140200	74267390	11930	11930	11930	11930	0
386	20240422	140100	74267390	11930	11930	11930	11930	0
387	20240422	140000	74267390	11930	11930	11930	11930	0
388	20240422	135900	74267390	11930	11930	11930	11930	0
389	20240422	135800	74267390	11930	11930	11930	11930	0
390	20240422	135700	74267390	11930	11930	11930	11930	0
391	20240422	135600	74267390	11930	11930	11930	11930	0
392	20240422	135500	74267390	11930	11930	11930	11930	0
393	20240422	135400	74267390	11930	11930	11930	11930	0
394	20240422	135300	74267390	11930	11930	11930	11930	0
395	20240422	135200	74267390	11930	11930	11930	11930	165
396	20240422	135100	72298940	11870	11870	11870	11870	0
397	20240422	135000	72298940	11870	11870	11870	11870	0
398	20240422	134900	72298940	11870	11870	11870	11870	0
399	20240422	134800	72298940	11870	11870	11870	11870	231
400	20240422	134700	69556970	11870	11870	11870	11870	0
401	20240422	134600	69556970	11870	11870	11870	11870	0
402	20240422	134500	69556970	11870	11870	11870	11870	0
403	20240422	134400	69556970	11870	11870	11870	11870	0
404	20240422	134300	69556970	11870	11870	11870	11870	0
405	20240422	134200	69556970	11870	11870	11870	11870	0
406	20240422	134100	69556970	11870	11870	11870	11870	0
407	20240422	134000	69556970	11870	11870	11870	11870	0
408	20240422	133900	69556970	11870	11870	11870	11870	0
409	20240422	133800	69556970	11870	11870	11870	11870	0
410	20240422	133700	69556970	11870	11870	11870	11870	0
411	20240422	133600	69556970	11870	11870	11870	11870	0
412	20240422	133500	69556970	11870	11870	11870	11870	0
413	20240422	133400	69556970	11870	11870	11870	11870	0
414	20240422	133300	69556970	11870	11870	11870	11870	0
415	20240422	133200	69556970	11870	11870	11870	11870	0
416	20240422	133100	69556970	11870	11870	11870	11870	0
417	20240422	133000	69556970	11870	11870	11870	11870	0
418	20240422	132900	69556970	11870	11870	11870	11870	5
419	20240422	132800	69497620	11870	11870	11870	11870	0
420	20240422	132700	69497620	11870	11870	11870	11870	0
421	20240422	132600	69497620	11870	11870	11870	11870	0
422	20240422	132500	69497620	11870	11870	11870	11870	0
423	20240422	132400	69497620	11870	11870	11870	11870	0
424	20240422	132300	69497620	11870	11870	11870	11870	0
425	20240422	132200	69497620	11870	11870	11870	11870	0
426	20240422	132100	69497620	11870	11870	11870	11870	19
427	20240422	132000	69272090	11870	11870	11870	11870	0
428	20240422	131900	69272090	11870	11870	11870	11870	0
429	20240422	131800	69272090	11870	11870	11870	11870	0
430	20240422	131700	69272090	11870	11870	11870	11870	2
431	20240422	131600	69248350	11870	11870	11870	11870	0
432	20240422	131500	69248350	11870	11870	11870	11870	11
433	20240422	131400	69117780	11870	11870	11870	11870	0
434	20240422	131300	69117780	11870	11870	11870	11870	0
435	20240422	131200	69117780	11870	11870	11870	11870	0
436	20240422	131100	69117780	11870	11870	11870	11870	20
437	20240422	131000	68880380	11870	11870	11870	11870	0
438	20240422	130900	68880380	11870	11870	11870	11870	0
439	20240422	130800	68880380	11870	11870	11870	11870	19
440	20240422	130700	68654850	11870	11870	11870	11870	68
441	20240422	130600	67847690	11870	11870	11870	11870	11
442	20240422	130500	67717120	11850	11850	11850	11850	0
443	20240422	130400	67717120	11850	11850	11850	11850	0
444	20240422	130300	67717120	11850	11850	11850	11850	0
445	20240422	130200	67717120	11850	11850	11850	11850	0
446	20240422	130100	67717120	11850	11850	11850	11850	0
447	20240422	130000	67717120	11850	11850	11850	11850	0
448	20240422	125900	67717120	11850	11850	11850	11850	0
449	20240422	125800	67717120	11850	11850	11850	11850	0
450	20240422	125700	67717120	11850	11850	11850	11850	0
451	20240422	125600	67717120	11850	11850	11850	11850	0
452	20240422	125500	67717120	11850	11850	11850	11850	0
453	20240422	125400	67717120	11850	11850	11850	11850	0
454	20240422	125300	67717120	11850	11850	11850	11850	0
455	20240422	125200	67717120	11850	11850	11850	11850	0
456	20240422	125100	67717120	11850	11850	11850	11850	0
457	20240422	125000	67717120	11850	11850	11850	11850	0
458	20240422	124900	67717120	11850	11850	11850	11850	0
459	20240422	124800	67717120	11850	11850	11850	11850	0
460	20240422	124700	67717120	11850	11850	11850	11850	0
461	20240422	124600	67717120	11850	11850	11850	11850	0
462	20240422	124500	67717120	11850	11850	11850	11850	0
463	20240422	124400	67717120	11850	11850	11850	11850	0
464	20240422	124300	67717120	11850	11850	11850	11850	0
465	20240422	124200	67717120	11850	11850	11850	11850	0
466	20240422	124100	67717120	11850	11850	11850	11850	0
467	20240422	124000	67717120	11850	11850	11850	11850	0
468	20240422	123900	67717120	11850	11850	11850	11850	0
469	20240422	123800	67717120	11850	11850	11850	11850	0
470	20240422	123700	67717120	11850	11850	11850	11850	0
471	20240422	123600	67717120	11850	11850	11850	11850	0
472	20240422	123500	67717120	11850	11850	11850	11850	0
473	20240422	123400	67717120	11850	11850	11850	11850	0
474	20240422	123300	67717120	11850	11850	11850	11850	0
475	20240422	123200	67717120	11850	11850	11850	11850	0
476	20240422	123100	67717120	11850	11850	11850	11850	204
477	20240422	123000	65299720	11870	11870	11870	11870	0
478	20240422	122900	65299720	11870	11870	11870	11870	0
479	20240422	122800	65299720	11870	11870	11870	11870	0
480	20240422	122700	65299720	11870	11870	11870	11870	1
481	20240422	122600	65287850	11870	11870	11870	11870	0
482	20240422	122500	65287850	11870	11870	11870	11870	15
483	20240422	122400	65109800	11890	11890	11890	11890	0
484	20240422	122300	65109800	11890	11890	11890	11890	0
485	20240422	122200	65109800	11890	11890	11890	11890	0
486	20240422	122100	65109800	11890	11890	11890	11890	0
487	20240422	122000	65109800	11890	11890	11890	11890	0
488	20240422	121900	65109800	11890	11890	11890	11890	0
489	20240422	121800	65109800	11890	11890	11890	11890	0
490	20240422	121700	65109800	11890	11890	11890	11890	0
491	20240422	121600	65109800	11890	11890	11890	11890	0
492	20240422	121500	65109800	11890	11890	11890	11890	0
493	20240422	121400	65109800	11890	11890	11890	11890	0
494	20240422	121300	65109800	11890	11890	11890	11890	0
495	20240422	121200	65109800	11890	11890	11890	11890	0
496	20240422	121100	65109800	11890	11890	11890	11890	0
497	20240422	121000	65109800	11890	11890	11890	11890	0
498	20240422	120900	65109800	11890	11890	11890	11890	0
499	20240422	120800	65109800	11890	11890	11890	11890	0
500	20240422	120700	65109800	11890	11890	11890	11890	0
501	20240422	120600	65109800	11890	11890	11890	11890	0
502	20240422	120500	65109800	11890	11890	11890	11890	0
503	20240422	120400	65109800	11890	11890	11890	11890	0
504	20240422	120300	65109800	11890	11890	11890	11890	0
505	20240422	120200	65109800	11890	11890	11890	11890	0
506	20240422	120100	65109800	11890	11890	11890	11890	0
507	20240422	120000	65109800	11890	11890	11890	11890	0
508	20240422	115900	65109800	11890	11890	11890	11890	0
509	20240422	115800	65109800	11890	11890	11890	11890	0
510	20240422	115700	65109800	11890	11890	11890	11890	0
511	20240422	115600	65109800	11890	11890	11890	11890	0
512	20240422	115500	65109800	11890	11890	11890	11890	0
513	20240422	115400	65109800	11890	11890	11890	11890	0
514	20240422	115300	65109800	11890	11890	11890	11890	0
515	20240422	115200	65109800	11890	11890	11890	11890	0
516	20240422	115100	65109800	11890	11890	11890	11890	985
517	20240422	115000	53398150	11900	11900	11900	11900	0
518	20240422	114900	53398150	11900	11900	11900	11900	0
519	20240422	114800	53398150	11900	11920	11920	11900	838
520	20240422	114700	43417580	11930	11930	11930	11930	0
521	20240422	114600	43417580	11930	11930	11930	11930	0
522	20240422	114500	43417580	11930	11930	11930	11930	0
523	20240422	114400	43417580	11930	11930	11930	11930	0
524	20240422	114300	43417580	11930	11930	11930	11930	0
525	20240422	114200	43417580	11930	11930	11930	11930	0
526	20240422	114100	43417580	11930	11930	11930	11930	0
527	20240422	114000	43417580	11930	11930	11930	11930	0
528	20240422	113900	43417580	11930	11930	11930	11930	0
529	20240422	113800	43417580	11930	11930	11930	11930	0
530	20240422	113700	43417580	11930	11930	11930	11930	0
531	20240422	113600	43417580	11930	11930	11930	11930	0
532	20240422	113500	43417580	11930	11930	11930	11930	0
533	20240422	113400	43417580	11930	11930	11930	11930	0
534	20240422	113300	43417580	11930	11930	11930	11930	31
535	20240422	113200	43047750	11930	11930	11930	11930	0
536	20240422	113100	43047750	11930	11930	11930	11930	0
537	20240422	113000	43047750	11930	11930	11930	11930	0
538	20240422	112900	43047750	11930	11930	11930	11930	0
539	20240422	112800	43047750	11930	11930	11930	11930	0
540	20240422	112700	43047750	11930	11930	11930	11930	0
541	20240422	112600	43047750	11930	11930	11930	11930	15
542	20240422	112500	42868800	11930	11930	11930	11930	0
543	20240422	112400	42868800	11930	11930	11930	11930	0
544	20240422	112300	42868800	11930	11930	11930	11930	0
545	20240422	112200	42868800	11930	11930	11930	11930	0
546	20240422	112100	42868800	11930	11930	11930	11930	0
547	20240422	112000	42868800	11930	11930	11930	11930	0
548	20240422	111900	42868800	11930	11930	11930	11930	0
549	20240422	111800	42868800	11930	11930	11930	11930	0
550	20240422	111700	42868800	11930	11930	11930	11930	0
551	20240422	111600	42868800	11930	11930	11930	11930	0
552	20240422	111500	42868800	11930	11930	11930	11930	0
553	20240422	111400	42868800	11930	11930	11930	11930	0
554	20240422	111300	42868800	11930	11930	11930	11930	0
555	20240422	111200	42868800	11930	11930	11930	11930	0
556	20240422	111100	42868800	11930	11930	11930	11930	0
557	20240422	111000	42868800	11930	11930	11930	11930	0
558	20240422	110900	42868800	11930	11930	11930	11930	0
559	20240422	110800	42868800	11930	11930	11930	11930	0
560	20240422	110700	42868800	11930	11930	11930	11930	0
561	20240422	110600	42868800	11930	11930	11930	11930	0
562	20240422	110500	42868800	11930	11930	11930	11930	0
563	20240422	110400	42868800	11930	11930	11930	11930	0
564	20240422	110300	42868800	11930	11930	11930	11930	0
565	20240422	110200	42868800	11930	11930	11930	11930	0
566	20240422	110100	42868800	11930	11930	11930	11930	0
567	20240422	110000	42868800	11930	11930	11930	11930	0
568	20240422	105900	42868800	11930	11930	11930	11930	0
569	20240422	105800	42868800	11930	11930	11930	11930	0
570	20240422	105700	42868800	11930	11930	11930	11930	0
571	20240422	105600	42868800	11930	11930	11930	11930	0
572	20240422	105500	42868800	11930	11930	11930	11930	0
573	20240422	105400	42868800	11930	11930	11930	11930	0
574	20240422	105300	42868800	11930	11930	11930	11930	0
575	20240422	105200	42868800	11930	11930	11930	11930	0
576	20240422	105100	42868800	11930	11930	11930	11930	0
577	20240422	105000	42868800	11930	11930	11930	11930	0
578	20240422	104900	42868800	11930	11930	11930	11930	0
579	20240422	104800	42868800	11930	11930	11930	11930	0
580	20240422	104700	42868800	11930	11930	11930	11930	0
581	20240422	104600	42868800	11930	11930	11930	11930	1
582	20240422	104500	42856870	11930	11930	11930	11930	0
583	20240422	104400	42856870	11930	11930	11930	11930	0
584	20240422	104300	42856870	11930	11930	11930	11930	0
585	20240422	104200	42856870	11930	11930	11930	11930	0
586	20240422	104100	42856870	11930	11930	11930	11930	0
587	20240422	104000	42856870	11930	11930	11930	11930	0
588	20240422	103900	42856870	11930	11930	11930	11930	0
589	20240422	103800	42856870	11930	11930	11930	11930	0
590	20240422	103700	42856870	11930	11930	11930	11930	0
591	20240422	103600	42856870	11930	11930	11930	11930	0
592	20240422	103500	42856870	11930	11930	11930	11930	98
593	20240422	103400	41687730	11930	11930	11930	11930	2
594	20240422	103300	41663870	11930	11930	11930	11930	0
595	20240422	103200	41663870	11930	11930	11930	11930	0
596	20240422	103100	41663870	11930	11930	11930	11930	0
597	20240422	103000	41663870	11930	11930	11930	11930	0
598	20240422	102900	41663870	11930	11930	11930	11930	0
599	20240422	102800	41663870	11930	11930	11930	11930	0
600	20240422	102700	41663870	11930	11930	11930	11930	0
601	20240422	102600	41663870	11930	11930	11930	11930	0
602	20240422	102500	41663870	11930	11930	11930	11930	0
603	20240422	102400	41663870	11930	11930	11930	11930	0
604	20240422	102300	41663870	11930	11930	11930	11930	0
605	20240422	102200	41663870	11930	11930	11930	11930	0
606	20240422	102100	41663870	11930	11930	11930	11930	0
607	20240422	102000	41663870	11930	11930	11930	11930	0
608	20240422	101900	41663870	11930	11930	11930	11930	128
609	20240422	101800	40136830	11930	11930	11930	11930	0
610	20240422	101700	40136830	11930	11930	11930	11930	0
611	20240422	101600	40136830	11930	11930	11930	11930	0
612	20240422	101500	40136830	11930	11930	11930	11930	0
613	20240422	101400	40136830	11930	11930	11930	11930	559
614	20240422	101300	33467960	11930	11930	11930	11930	0
615	20240422	101200	33467960	11930	11930	11930	11930	0
616	20240422	101100	33467960	11930	11930	11930	11930	0
617	20240422	101000	33467960	11930	11930	11930	11930	0
618	20240422	100900	33467960	11930	11930	11930	11930	0
619	20240422	100800	33467960	11930	11930	11930	11930	0
620	20240422	100700	33467960	11930	11970	11970	11930	21
621	20240422	100600	33217350	11970	11970	11970	11970	0
622	20240422	100500	33217350	11970	11970	11970	11970	0
623	20240422	100400	33217350	11970	11970	11970	11970	1
624	20240422	100300	33205380	11930	11930	11930	11930	143
625	20240422	100200	31499390	11970	11970	11970	11970	0
626	20240422	100100	31499390	11970	11970	11970	11970	0
627	20240422	100000	31499390	11970	11970	11970	11970	0
628	20240422	095900	31499390	11970	11970	11970	11970	1
629	20240422	095800	31487420	11930	11930	11930	11930	0
630	20240422	095700	31487420	11930	11930	11930	11930	1353
631	20240422	095600	15346130	11930	11930	11930	11930	0
632	20240422	095500	15346130	11930	11930	11930	11930	0
633	20240422	095400	15346130	11930	11930	11930	11930	0
634	20240422	095300	15346130	11930	11930	11930	11930	0
635	20240422	095200	15346130	11930	11920	11930	11920	62
636	20240422	095100	14606480	11890	11890	11890	11890	0
637	20240422	095000	14606480	11890	11890	11890	11890	0
638	20240422	094900	14606480	11890	11890	11890	11890	0
639	20240422	094800	14606480	11890	11890	11890	11890	205
640	20240422	094700	12169030	11850	11860	11860	11850	100
641	20240422	094600	10983760	11870	11870	11870	11870	0
642	20240422	094500	10983760	11870	11870	11870	11870	0
643	20240422	094400	10983760	11870	11870	11870	11870	0
644	20240422	094300	10983760	11870	11890	11890	11870	18
645	20240422	094200	10769960	11900	11900	11900	11900	1
646	20240422	094100	10758060	11930	11930	11930	11930	0
647	20240422	094000	10758060	11930	11930	11930	11930	0
648	20240422	093900	10758060	11930	11930	11930	11930	1
649	20240422	093800	10746130	11920	11920	11920	11920	40
650	20240422	093700	10269330	11920	11920	11920	11920	0
651	20240422	093600	10269330	11920	11920	11920	11920	0
652	20240422	093500	10269330	11920	11890	11920	11890	20
653	20240422	093400	10031500	11890	11890	11890	11890	0
654	20240422	093300	10031500	11890	11890	11890	11890	0
655	20240422	093200	10031500	11890	11890	11890	11890	11
656	20240422	093100	9900710	11840	11840	11840	11840	0
657	20240422	093000	9900710	11840	11840	11840	11840	0
658	20240422	092900	9900710	11840	11870	11870	11840	42
659	20240422	092800	9403360	11890	11890	11890	11890	1
660	20240422	092700	9391470	11830	11840	11840	11830	100
661	20240422	092600	8208460	11820	11820	11820	11820	0
662	20240422	092500	8208460	11820	11820	11820	11820	0
663	20240422	092400	8208460	11820	11820	11820	11820	0
664	20240422	092300	8208460	11820	11820	11820	11820	0
665	20240422	092200	8208460	11820	11840	11840	11820	183
666	20240422	092100	6045320	11830	11830	11830	11830	0
667	20240422	092000	6045320	11830	11830	11830	11830	0
668	20240422	091900	6045320	11830	11830	11830	11830	0
669	20240422	091800	6045320	11830	11850	11850	11830	100
670	20240422	091700	4861960	11820	11820	11820	11820	0
671	20240422	091600	4861960	11820	11820	11820	11820	0
672	20240422	091500	4861960	11820	11820	11820	11820	0
673	20240422	091400	4861960	11820	11830	11830	11820	330
674	20240422	091300	961300	11860	11860	11860	11860	10
675	20240422	091200	842700	11920	11920	11920	11920	0
676	20240422	091100	842700	11920	11920	11920	11920	0
677	20240422	091000	842700	11920	11920	11920	11920	0
678	20240422	090900	842700	11920	11920	11920	11920	0
679	20240422	090800	842700	11920	11920	11920	11920	0
680	20240422	090700	842700	11920	11920	11920	11920	6
681	20240422	090600	771180	11860	11860	11860	11860	0
682	20240422	090500	771180	11860	11860	11860	11860	0
683	20240422	090400	771180	11860	11860	11860	11860	0
684	20240422	090300	771180	11860	11860	11860	11860	0
685	20240422	090200	771180	11860	11860	11860	11860	0
686	20240422	090100	771180	11860	11860	11860	11860	0
687	20240422	090000	771180	11860	11930	11930	11860	65