KissMeData/291810/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	210300	104284415	2980	2980	2980	2980	803
3	20240422	210200	104284415	2980	2980	2980	2980	0
4	20240422	210100	104284415	2980	2980	2980	2980	0
5	20240422	210000	104284415	2980	2980	2980	2980	0
6	20240422	205900	104284415	2980	2980	2980	2980	0
7	20240422	205800	104284415	2980	2980	2980	2980	0
8	20240422	205700	104284415	2980	2980	2980	2980	0
9	20240422	205600	104284415	2980	2980	2980	2980	0
10	20240422	205500	104284415	2980	2980	2980	2980	0
11	20240422	205400	104284415	2980	2980	2980	2980	0
12	20240422	205300	104284415	2980	2980	2980	2980	0
13	20240422	205200	104284415	2980	2980	2980	2980	0
14	20240422	205100	104284415	2980	2980	2980	2980	0
15	20240422	205000	104284415	2980	2980	2980	2980	0
16	20240422	204900	104284415	2980	2980	2980	2980	0
17	20240422	204800	104284415	2980	2980	2980	2980	0
18	20240422	204700	104284415	2980	2980	2980	2980	0
19	20240422	204600	104284415	2980	2980	2980	2980	0
20	20240422	204500	104284415	2980	2980	2980	2980	0
21	20240422	204400	104284415	2980	2980	2980	2980	0
22	20240422	204300	104284415	2980	2980	2980	2980	0
23	20240422	204200	104284415	2980	2980	2980	2980	0
24	20240422	204100	104284415	2980	2980	2980	2980	0
25	20240422	204000	104284415	2980	2980	2980	2980	0
26	20240422	203900	104284415	2980	2980	2980	2980	0
27	20240422	203800	104284415	2980	2980	2980	2980	0
28	20240422	203700	104284415	2980	2980	2980	2980	0
29	20240422	203600	104284415	2980	2980	2980	2980	0
30	20240422	203500	104284415	2980	2980	2980	2980	0
31	20240422	203400	104284415	2980	2980	2980	2980	0
32	20240422	203300	104284415	2980	2980	2980	2980	803
33	20240422	203200	104284415	2980	2980	2980	2980	0
34	20240422	203100	104284415	2980	2980	2980	2980	0
35	20240422	203000	104284415	2980	2980	2980	2980	0
36	20240422	202900	104284415	2980	2980	2980	2980	0
37	20240422	202800	104284415	2980	2980	2980	2980	0
38	20240422	202700	104284415	2980	2980	2980	2980	0
39	20240422	202600	104284415	2980	2980	2980	2980	0
40	20240422	202500	104284415	2980	2980	2980	2980	0
41	20240422	202400	104284415	2980	2980	2980	2980	0
42	20240422	202300	104284415	2980	2980	2980	2980	0
43	20240422	202200	104284415	2980	2980	2980	2980	0
44	20240422	202100	104284415	2980	2980	2980	2980	0
45	20240422	202000	104284415	2980	2980	2980	2980	0
46	20240422	201900	104284415	2980	2980	2980	2980	0
47	20240422	201800	104284415	2980	2980	2980	2980	0
48	20240422	201700	104284415	2980	2980	2980	2980	0
49	20240422	201600	104284415	2980	2980	2980	2980	0
50	20240422	201500	104284415	2980	2980	2980	2980	0
51	20240422	201400	104284415	2980	2980	2980	2980	0
52	20240422	201300	104284415	2980	2980	2980	2980	0
53	20240422	201200	104284415	2980	2980	2980	2980	0
54	20240422	201100	104284415	2980	2980	2980	2980	0
55	20240422	201000	104284415	2980	2980	2980	2980	0
56	20240422	200900	104284415	2980	2980	2980	2980	0
57	20240422	200800	104284415	2980	2980	2980	2980	0
58	20240422	200700	104284415	2980	2980	2980	2980	0
59	20240422	200600	104284415	2980	2980	2980	2980	0
60	20240422	200500	104284415	2980	2980	2980	2980	0
61	20240422	200400	104284415	2980	2980	2980	2980	0
62	20240422	200300	104284415	2980	2980	2980	2980	803
63	20240422	200200	104284415	2980	2980	2980	2980	0
64	20240422	200100	104284415	2980	2980	2980	2980	0
65	20240422	200000	104284415	2980	2980	2980	2980	0
66	20240422	195900	104284415	2980	2980	2980	2980	0
67	20240422	195800	104284415	2980	2980	2980	2980	0
68	20240422	195700	104284415	2980	2980	2980	2980	0
69	20240422	195600	104284415	2980	2980	2980	2980	0
70	20240422	195500	104284415	2980	2980	2980	2980	0
71	20240422	195400	104284415	2980	2980	2980	2980	0
72	20240422	195300	104284415	2980	2980	2980	2980	0
73	20240422	195200	104284415	2980	2980	2980	2980	0
74	20240422	195100	104284415	2980	2980	2980	2980	0
75	20240422	195000	104284415	2980	2980	2980	2980	0
76	20240422	194900	104284415	2980	2980	2980	2980	0
77	20240422	194800	104284415	2980	2980	2980	2980	0
78	20240422	194700	104284415	2980	2980	2980	2980	0
79	20240422	194600	104284415	2980	2980	2980	2980	0
80	20240422	194500	104284415	2980	2980	2980	2980	0
81	20240422	194400	104284415	2980	2980	2980	2980	0
82	20240422	194300	104284415	2980	2980	2980	2980	0
83	20240422	194200	104284415	2980	2980	2980	2980	0
84	20240422	194100	104284415	2980	2980	2980	2980	0
85	20240422	194000	104284415	2980	2980	2980	2980	0
86	20240422	193900	104284415	2980	2980	2980	2980	0
87	20240422	193800	104284415	2980	2980	2980	2980	0
88	20240422	193700	104284415	2980	2980	2980	2980	0
89	20240422	193600	104284415	2980	2980	2980	2980	0
90	20240422	193500	104284415	2980	2980	2980	2980	0
91	20240422	193400	104284415	2980	2980	2980	2980	0
92	20240422	193300	104284415	2980	2980	2980	2980	803
93	20240422	193200	104284415	2980	2980	2980	2980	0
94	20240422	193100	104284415	2980	2980	2980	2980	0
95	20240422	193000	104284415	2980	2980	2980	2980	0
96	20240422	192900	104284415	2980	2980	2980	2980	0
97	20240422	192800	104284415	2980	2980	2980	2980	0
98	20240422	192700	104284415	2980	2980	2980	2980	0
99	20240422	192600	104284415	2980	2980	2980	2980	0
100	20240422	192500	104284415	2980	2980	2980	2980	0
101	20240422	192400	104284415	2980	2980	2980	2980	0
102	20240422	192300	104284415	2980	2980	2980	2980	0
103	20240422	192200	104284415	2980	2980	2980	2980	0
104	20240422	192100	104284415	2980	2980	2980	2980	0
105	20240422	192000	104284415	2980	2980	2980	2980	0
106	20240422	191900	104284415	2980	2980	2980	2980	0
107	20240422	191800	104284415	2980	2980	2980	2980	0
108	20240422	191700	104284415	2980	2980	2980	2980	0
109	20240422	191600	104284415	2980	2980	2980	2980	0
110	20240422	191500	104284415	2980	2980	2980	2980	0
111	20240422	191400	104284415	2980	2980	2980	2980	0
112	20240422	191300	104284415	2980	2980	2980	2980	0
113	20240422	191200	104284415	2980	2980	2980	2980	0
114	20240422	191100	104284415	2980	2980	2980	2980	0
115	20240422	191000	104284415	2980	2980	2980	2980	0
116	20240422	190900	104284415	2980	2980	2980	2980	0
117	20240422	190800	104284415	2980	2980	2980	2980	0
118	20240422	190700	104284415	2980	2980	2980	2980	0
119	20240422	190600	104284415	2980	2980	2980	2980	0
120	20240422	190500	104284415	2980	2980	2980	2980	0
121	20240422	190400	104284415	2980	2980	2980	2980	0
122	20240422	190300	104284415	2980	2980	2980	2980	803
123	20240422	190200	104284415	2980	2980	2980	2980	0
124	20240422	190100	104284415	2980	2980	2980	2980	0
125	20240422	190000	104284415	2980	2980	2980	2980	0
126	20240422	185900	104284415	2980	2980	2980	2980	0
127	20240422	185800	104284415	2980	2980	2980	2980	0
128	20240422	185700	104284415	2980	2980	2980	2980	0
129	20240422	185600	104284415	2980	2980	2980	2980	0
130	20240422	185500	104284415	2980	2980	2980	2980	0
131	20240422	185400	104284415	2980	2980	2980	2980	0
132	20240422	185300	104284415	2980	2980	2980	2980	0
133	20240422	185200	104284415	2980	2980	2980	2980	0
134	20240422	185100	104284415	2980	2980	2980	2980	0
135	20240422	185000	104284415	2980	2980	2980	2980	0
136	20240422	184900	104284415	2980	2980	2980	2980	0
137	20240422	184800	104284415	2980	2980	2980	2980	0
138	20240422	184700	104284415	2980	2980	2980	2980	0
139	20240422	184600	104284415	2980	2980	2980	2980	0
140	20240422	184500	104284415	2980	2980	2980	2980	0
141	20240422	184400	104284415	2980	2980	2980	2980	0
142	20240422	184300	104284415	2980	2980	2980	2980	0
143	20240422	184200	104284415	2980	2980	2980	2980	0
144	20240422	184100	104284415	2980	2980	2980	2980	0
145	20240422	184000	104284415	2980	2980	2980	2980	0
146	20240422	183900	104284415	2980	2980	2980	2980	0
147	20240422	183800	104284415	2980	2980	2980	2980	0
148	20240422	183700	104284415	2980	2980	2980	2980	0
149	20240422	183600	104284415	2980	2980	2980	2980	0
150	20240422	183500	104284415	2980	2980	2980	2980	0
151	20240422	183400	104284415	2980	2980	2980	2980	0
152	20240422	183300	104284415	2980	2980	2980	2980	803
153	20240422	183200	104284415	2980	2980	2980	2980	0
154	20240422	183100	104284415	2980	2980	2980	2980	0
155	20240422	183000	104284415	2980	2980	2980	2980	0
156	20240422	182900	104284415	2980	2980	2980	2980	0
157	20240422	182800	104284415	2980	2980	2980	2980	0
158	20240422	182700	104284415	2980	2980	2980	2980	0
159	20240422	182600	104284415	2980	2980	2980	2980	0
160	20240422	182500	104284415	2980	2980	2980	2980	0
161	20240422	182400	104284415	2980	2980	2980	2980	0
162	20240422	182300	104284415	2980	2980	2980	2980	0
163	20240422	182200	104284415	2980	2980	2980	2980	0
164	20240422	182100	104284415	2980	2980	2980	2980	0
165	20240422	182000	104284415	2980	2980	2980	2980	0
166	20240422	181900	104284415	2980	2980	2980	2980	0
167	20240422	181800	104284415	2980	2980	2980	2980	0
168	20240422	181700	104284415	2980	2980	2980	2980	0
169	20240422	181600	104284415	2980	2980	2980	2980	0
170	20240422	181500	104284415	2980	2980	2980	2980	0
171	20240422	181400	104284415	2980	2980	2980	2980	0
172	20240422	181300	104284415	2980	2980	2980	2980	0
173	20240422	181200	104284415	2980	2980	2980	2980	0
174	20240422	181100	104284415	2980	2980	2980	2980	0
175	20240422	181000	104284415	2980	2980	2980	2980	0
176	20240422	180900	104284415	2980	2980	2980	2980	0
177	20240422	180800	104284415	2980	2980	2980	2980	0
178	20240422	180700	104284415	2980	2980	2980	2980	0
179	20240422	180600	104284415	2980	2980	2980	2980	0
180	20240422	180500	104284415	2980	2980	2980	2980	0
181	20240422	180400	104284415	2980	2980	2980	2980	0
182	20240422	180300	104284415	2980	2980	2980	2980	803
183	20240422	180200	104284415	2980	2980	2980	2980	0
184	20240422	180100	104284415	2980	2980	2980	2980	0
185	20240422	180000	104284415	2980	2980	2980	2980	0
186	20240422	175900	104284415	2980	2980	2980	2980	0
187	20240422	175800	104284415	2980	2980	2980	2980	0
188	20240422	175700	104284415	2980	2980	2980	2980	0
189	20240422	175600	104284415	2980	2980	2980	2980	0
190	20240422	175500	104284415	2980	2980	2980	2980	0
191	20240422	175400	104284415	2980	2980	2980	2980	0
192	20240422	175300	104284415	2980	2980	2980	2980	0
193	20240422	175200	104284415	2980	2980	2980	2980	0
194	20240422	175100	104284415	2980	2980	2980	2980	0
195	20240422	175000	104284415	2980	2980	2980	2980	0
196	20240422	174900	104284415	2980	2980	2980	2980	0
197	20240422	174800	104284415	2980	2980	2980	2980	0
198	20240422	174700	104284415	2980	2980	2980	2980	0
199	20240422	174600	104284415	2980	2980	2980	2980	0
200	20240422	174500	104284415	2980	2980	2980	2980	0
201	20240422	174400	104284415	2980	2980	2980	2980	0
202	20240422	174300	104284415	2980	2980	2980	2980	0
203	20240422	174200	104284415	2980	2980	2980	2980	0
204	20240422	174100	104284415	2980	2980	2980	2980	0
205	20240422	174000	104284415	2980	2980	2980	2980	0
206	20240422	173900	104284415	2980	2980	2980	2980	0
207	20240422	173800	104284415	2980	2980	2980	2980	0
208	20240422	173700	104284415	2980	2980	2980	2980	0
209	20240422	173600	104284415	2980	2980	2980	2980	0
210	20240422	173500	104284415	2980	2980	2980	2980	0
211	20240422	173400	104284415	2980	2980	2980	2980	0
212	20240422	173300	104284415	2980	2980	2980	2980	803
213	20240422	173200	104284415	2980	2980	2980	2980	0
214	20240422	173100	104284415	2980	2980	2980	2980	0
215	20240422	173000	104284415	2980	2980	2980	2980	0
216	20240422	172900	104284415	2980	2980	2980	2980	0
217	20240422	172800	104284415	2980	2980	2980	2980	0
218	20240422	172700	104284415	2980	2980	2980	2980	0
219	20240422	172600	104284415	2980	2980	2980	2980	0
220	20240422	172500	104284415	2980	2980	2980	2980	0
221	20240422	172400	104284415	2980	2980	2980	2980	0
222	20240422	172300	104284415	2980	2980	2980	2980	0
223	20240422	172200	104284415	2980	2980	2980	2980	0
224	20240422	172100	104284415	2980	2980	2980	2980	0
225	20240422	172000	104284415	2980	2980	2980	2980	0
226	20240422	171900	104284415	2980	2980	2980	2980	0
227	20240422	171800	104284415	2980	2980	2980	2980	0
228	20240422	171700	104284415	2980	2980	2980	2980	0
229	20240422	171600	104284415	2980	2980	2980	2980	0
230	20240422	171500	104284415	2980	2980	2980	2980	0
231	20240422	171400	104284415	2980	2980	2980	2980	0
232	20240422	171300	104284415	2980	2980	2980	2980	0
233	20240422	171200	104284415	2980	2980	2980	2980	0
234	20240422	171100	104284415	2980	2980	2980	2980	0
235	20240422	171000	104284415	2980	2980	2980	2980	0
236	20240422	170900	104284415	2980	2980	2980	2980	0
237	20240422	170800	104284415	2980	2980	2980	2980	0
238	20240422	170700	104284415	2980	2980	2980	2980	0
239	20240422	170600	104284415	2980	2980	2980	2980	0
240	20240422	170500	104284415	2980	2980	2980	2980	0
241	20240422	170400	104284415	2980	2980	2980	2980	0
242	20240422	170300	104284415	2980	2980	2980	2980	803
243	20240422	170200	104284415	2980	2980	2980	2980	0
244	20240422	170100	104284415	2980	2980	2980	2980	0
245	20240422	170000	104284415	2980	2980	2980	2980	0
246	20240422	165900	104284415	2980	2980	2980	2980	0
247	20240422	165800	104284415	2980	2980	2980	2980	0
248	20240422	165700	104284415	2980	2980	2980	2980	0
249	20240422	165600	104284415	2980	2980	2980	2980	0
250	20240422	165500	104284415	2980	2980	2980	2980	0
251	20240422	165400	104284415	2980	2980	2980	2980	0
252	20240422	165300	104284415	2980	2980	2980	2980	0
253	20240422	165200	104284415	2980	2980	2980	2980	0
254	20240422	165100	104284415	2980	2980	2980	2980	0
255	20240422	165000	104284415	2980	2980	2980	2980	0
256	20240422	164900	104284415	2980	2980	2980	2980	0
257	20240422	164800	104284415	2980	2980	2980	2980	0
258	20240422	164700	104284415	2980	2980	2980	2980	0
259	20240422	164600	104284415	2980	2980	2980	2980	0
260	20240422	164500	104284415	2980	2980	2980	2980	0
261	20240422	164400	104284415	2980	2980	2980	2980	0
262	20240422	164300	104284415	2980	2980	2980	2980	0
263	20240422	164200	104284415	2980	2980	2980	2980	0
264	20240422	164100	104284415	2980	2980	2980	2980	0
265	20240422	164000	104284415	2980	2980	2980	2980	0
266	20240422	163900	104284415	2980	2980	2980	2980	0
267	20240422	163800	104284415	2980	2980	2980	2980	0
268	20240422	163700	104284415	2980	2980	2980	2980	0
269	20240422	163600	104284415	2980	2980	2980	2980	0
270	20240422	163500	104284415	2980	2980	2980	2980	0
271	20240422	163400	104284415	2980	2980	2980	2980	0
272	20240422	163300	104284415	2980	2980	2980	2980	803
273	20240422	163200	104284415	2980	2980	2980	2980	0
274	20240422	163100	104284415	2980	2980	2980	2980	0
275	20240422	163000	104284415	2980	2980	2980	2980	0
276	20240422	162900	104284415	2980	2980	2980	2980	0
277	20240422	162800	104284415	2980	2980	2980	2980	0
278	20240422	162700	104284415	2980	2980	2980	2980	0
279	20240422	162600	104284415	2980	2980	2980	2980	0
280	20240422	162500	104284415	2980	2980	2980	2980	0
281	20240422	162400	104284415	2980	2980	2980	2980	0
282	20240422	162300	104284415	2980	2980	2980	2980	0
283	20240422	162200	104284415	2980	2980	2980	2980	0
284	20240422	162100	104284415	2980	2980	2980	2980	0
285	20240422	162000	104284415	2980	2980	2980	2980	0
286	20240422	161900	104284415	2980	2980	2980	2980	0
287	20240422	161800	104284415	2980	2980	2980	2980	0
288	20240422	161700	104284415	2980	2980	2980	2980	0
289	20240422	161600	104284415	2980	2980	2980	2980	0
290	20240422	161500	104284415	2980	2980	2980	2980	0
291	20240422	161400	104284415	2980	2980	2980	2980	0
292	20240422	161300	104284415	2980	2980	2980	2980	0
293	20240422	161200	104284415	2980	2980	2980	2980	0
294	20240422	161100	104284415	2980	2980	2980	2980	0
295	20240422	161000	104284415	2980	2980	2980	2980	0
296	20240422	160900	104284415	2980	2980	2980	2980	0
297	20240422	160800	104284415	2980	2980	2980	2980	0
298	20240422	160700	104284415	2980	2980	2980	2980	0
299	20240422	160600	104284415	2980	2980	2980	2980	0
300	20240422	160500	104284415	2980	2980	2980	2980	0
301	20240422	160400	104284415	2980	2980	2980	2980	0
302	20240422	160300	104284415	2980	2980	2980	2980	803
303	20240422	160200	104284415	2980	2980	2980	2980	0
304	20240422	160100	104284415	2980	2980	2980	2980	0
305	20240422	160000	104284415	2980	2980	2980	2980	0
306	20240422	155900	104284415	2980	2980	2980	2980	0
307	20240422	155800	104284415	2980	2980	2980	2980	0
308	20240422	155700	104284415	2980	2980	2980	2980	0
309	20240422	155600	104284415	2980	2980	2980	2980	0
310	20240422	155500	104284415	2980	2980	2980	2980	0
311	20240422	155400	104284415	2980	2980	2980	2980	0
312	20240422	155300	104284415	2980	2980	2980	2980	0
313	20240422	155200	104284415	2980	2980	2980	2980	0
314	20240422	155100	104284415	2980	2980	2980	2980	0
315	20240422	155000	104284415	2980	2980	2980	2980	0
316	20240422	154900	104284415	2980	2980	2980	2980	0
317	20240422	154800	104284415	2980	2980	2980	2980	0
318	20240422	154700	104284415	2980	2980	2980	2980	0
319	20240422	154600	104284415	2980	2980	2980	2980	0
320	20240422	154500	104284415	2980	2980	2980	2980	0
321	20240422	154400	104284415	2980	2980	2980	2980	0
322	20240422	154300	104284415	2980	2980	2980	2980	0
323	20240422	154200	104284415	2980	2980	2980	2980	0
324	20240422	154100	104284415	2980	2980	2980	2980	0
325	20240422	154000	104284415	2980	2980	2980	2980	0
326	20240422	153900	104284415	2980	2980	2980	2980	0
327	20240422	153800	104284415	2980	2980	2980	2980	0
328	20240422	153700	104284415	2980	2980	2980	2980	0
329	20240422	153600	104284415	2980	2980	2980	2980	0
330	20240422	153500	104284415	2980	2980	2980	2980	0
331	20240422	153400	104284415	2980	2980	2980	2980	0
332	20240422	153300	104284415	2980	2980	2980	2980	803
333	20240422	153200	104284415	2980	2980	2980	2980	0
334	20240422	153100	104284415	2980	2980	2980	2980	0
335	20240422	153000	104284415	2980	2980	2980	2980	803
336	20240422	152900	101891475	2985	2985	2985	2985	0
337	20240422	152800	101891475	2985	2985	2985	2985	0
338	20240422	152700	101891475	2985	2985	2985	2985	0
339	20240422	152600	101891475	2985	2985	2985	2985	0
340	20240422	152500	101891475	2985	2985	2985	2985	0
341	20240422	152400	101891475	2985	2985	2985	2985	0
342	20240422	152300	101891475	2985	2985	2985	2985	0
343	20240422	152200	101891475	2985	2985	2985	2985	0
344	20240422	152100	101891475	2985	2985	2985	2985	0
345	20240422	152000	101891475	2985	2985	2985	2985	0
346	20240422	151900	101891475	2985	2985	2985	2985	100
347	20240422	151800	101592975	2980	2980	2980	2980	0
348	20240422	151700	101592975	2980	2980	2980	2980	0
349	20240422	151600	101592975	2980	2980	2980	2980	0
350	20240422	151500	101592975	2980	2980	2980	2980	584
351	20240422	151400	99852655	2980	2980	2980	2980	0
352	20240422	151300	99852655	2980	2980	2980	2980	0
353	20240422	151200	99852655	2980	2980	2980	2980	0
354	20240422	151100	99852655	2980	2980	2980	2980	0
355	20240422	151000	99852655	2980	2980	2980	2980	0
356	20240422	150900	99852655	2980	2980	2980	2980	0
357	20240422	150800	99852655	2980	2980	2980	2980	341
358	20240422	150700	98836475	2975	2975	2975	2975	250
359	20240422	150600	98092725	2975	2975	2975	2975	2
360	20240422	150500	98086775	2980	2980	2980	2980	1
361	20240422	150400	98083795	2975	2975	2975	2975	0
362	20240422	150300	98083795	2975	2975	2975	2975	200
363	20240422	150200	97488795	2975	2975	2975	2975	0
364	20240422	150100	97488795	2975	2975	2975	2975	489
365	20240422	150000	96034020	2975	2975	2975	2975	1
366	20240422	145900	96031045	2960	2960	2960	2960	0
367	20240422	145800	96031045	2960	2960	2960	2960	0
368	20240422	145700	96031045	2960	2960	2960	2960	10
369	20240422	145600	96001445	2970	2970	2970	2970	0
370	20240422	145500	96001445	2970	2970	2970	2970	0
371	20240422	145400	96001445	2970	2970	2970	2970	0
372	20240422	145300	96001445	2970	2970	2970	2970	50
373	20240422	145200	95852945	2970	2970	2970	2970	16
374	20240422	145100	95805425	2965	2965	2965	2965	0
375	20240422	145000	95805425	2965	2965	2965	2965	150
376	20240422	144900	95360675	2970	2970	2970	2970	0
377	20240422	144800	95360675	2970	2970	2970	2970	0
378	20240422	144700	95360675	2970	2970	2970	2970	40
379	20240422	144600	95241875	2970	2970	2970	2970	0
380	20240422	144500	95241875	2970	2970	2970	2970	0
381	20240422	144400	95241875	2970	2970	2970	2970	0
382	20240422	144300	95241875	2970	2970	2970	2970	32
383	20240422	144200	95146835	2960	2960	2960	2960	0
384	20240422	144100	95146835	2960	2960	2960	2960	0
385	20240422	144000	95146835	2960	2970	2970	2960	164
386	20240422	143900	94660395	2960	2960	2960	2960	0
387	20240422	143800	94660395	2960	2960	2960	2960	245
388	20240422	143700	93935195	2965	2965	2965	2965	0
389	20240422	143600	93935195	2965	2960	2965	2960	935
390	20240422	143500	91167590	2960	2960	2960	2960	0
391	20240422	143400	91167590	2960	2960	2960	2960	0
392	20240422	143300	91167590	2960	2960	2960	2960	10
393	20240422	143200	91137990	2960	2960	2960	2960	0
394	20240422	143100	91137990	2960	2960	2960	2960	0
395	20240422	143000	91137990	2960	2960	2960	2960	11
396	20240422	142900	91105430	2960	2960	2960	2960	54
397	20240422	142800	90945590	2960	2960	2960	2960	0
398	20240422	142700	90945590	2960	2960	2960	2960	0
399	20240422	142600	90945590	2960	2960	2960	2960	0
400	20240422	142500	90945590	2960	2960	2960	2960	0
401	20240422	142400	90945590	2960	2960	2960	2960	100
402	20240422	142300	90649590	2960	2960	2960	2960	0
403	20240422	142200	90649590	2960	2960	2960	2960	0
404	20240422	142100	90649590	2960	2960	2960	2960	0
405	20240422	142000	90649590	2960	2960	2960	2960	1
406	20240422	141900	90646630	2960	2960	2960	2960	0
407	20240422	141800	90646630	2960	2960	2960	2960	0
408	20240422	141700	90646630	2960	2960	2960	2960	0
409	20240422	141600	90646630	2960	2960	2960	2960	0
410	20240422	141500	90646630	2960	2960	2960	2960	0
411	20240422	141400	90646630	2960	2960	2960	2960	0
412	20240422	141300	90646630	2960	2960	2960	2960	0
413	20240422	141200	90646630	2960	2960	2960	2960	0
414	20240422	141100	90646630	2960	2960	2960	2960	0
415	20240422	141000	90646630	2960	2960	2960	2960	0
416	20240422	140900	90646630	2960	2960	2960	2960	0
417	20240422	140800	90646630	2960	2960	2960	2960	0
418	20240422	140700	90646630	2960	2960	2960	2960	0
419	20240422	140600	90646630	2960	2960	2960	2960	284
420	20240422	140500	89805990	2960	2960	2960	2960	1009
421	20240422	140400	86819350	2960	2960	2960	2960	0
422	20240422	140300	86819350	2960	2960	2960	2960	0
423	20240422	140200	86819350	2960	2960	2960	2960	96
424	20240422	140100	86535190	2960	2960	2960	2960	0
425	20240422	140000	86535190	2960	2960	2960	2960	405
426	20240422	135900	85336390	2965	2965	2965	2965	548
427	20240422	135800	83711570	2970	2970	2970	2970	477
428	20240422	135700	82294880	2975	2975	2975	2975	1
429	20240422	135600	82291905	2970	2970	2970	2970	0
430	20240422	135500	82291905	2970	2970	2970	2970	0
431	20240422	135400	82291905	2970	2970	2970	2970	0
432	20240422	135300	82291905	2970	2970	2970	2970	0
433	20240422	135200	82291905	2970	2970	2970	2970	10
434	20240422	135100	82262205	2970	2970	2970	2970	5
435	20240422	135000	82247355	2970	2970	2970	2970	0
436	20240422	134900	82247355	2970	2970	2970	2970	21
437	20240422	134800	82184985	2975	2975	2975	2975	0
438	20240422	134700	82184985	2975	2975	2975	2975	34
439	20240422	134600	82083835	2975	2975	2975	2975	0
440	20240422	134500	82083835	2975	2975	2975	2975	697
441	20240422	134400	80010260	2990	2990	2990	2990	0
442	20240422	134300	80010260	2990	2990	2990	2990	0
443	20240422	134200	80010260	2990	2990	2990	2990	0
444	20240422	134100	80010260	2990	2990	2990	2990	0
445	20240422	134000	80010260	2990	2990	2990	2990	0
446	20240422	133900	80010260	2990	2990	2990	2990	0
447	20240422	133800	80010260	2990	2990	2990	2990	0
448	20240422	133700	80010260	2990	2990	2990	2990	0
449	20240422	133600	80010260	2990	2990	2990	2990	0
450	20240422	133500	80010260	2990	2990	2990	2990	0
451	20240422	133400	80010260	2990	2990	2990	2990	0
452	20240422	133300	80010260	2990	2990	2990	2990	0
453	20240422	133200	80010260	2990	2990	2990	2990	0
454	20240422	133100	80010260	2990	2990	2990	2990	0
455	20240422	133000	80010260	2990	2990	2990	2990	1
456	20240422	132900	80007270	2975	2975	2975	2975	0
457	20240422	132800	80007270	2975	2975	2975	2975	0
458	20240422	132700	80007270	2975	2975	2975	2975	0
459	20240422	132600	80007270	2975	2975	2975	2975	0
460	20240422	132500	80007270	2975	2975	2975	2975	58
461	20240422	132400	79834720	2980	2980	2980	2980	23
462	20240422	132300	79766180	2990	2990	2990	2990	0
463	20240422	132200	79766180	2990	2990	2990	2990	0
464	20240422	132100	79766180	2990	2990	2990	2990	0
465	20240422	132000	79766180	2990	2990	2990	2990	0
466	20240422	131900	79766180	2990	2990	2990	2990	0
467	20240422	131800	79766180	2990	2990	2990	2990	0
468	20240422	131700	79766180	2990	2990	2990	2990	0
469	20240422	131600	79766180	2990	2990	2990	2990	0
470	20240422	131500	79766180	2990	2990	2990	2990	0
471	20240422	131400	79766180	2990	2990	2990	2990	0
472	20240422	131300	79766180	2990	2990	2990	2990	0
473	20240422	131200	79766180	2990	2990	2990	2990	0
474	20240422	131100	79766180	2990	2990	2990	2990	0
475	20240422	131000	79766180	2990	2990	2990	2990	0
476	20240422	130900	79766180	2990	2990	2990	2990	0
477	20240422	130800	79766180	2990	2990	2990	2990	0
478	20240422	130700	79766180	2990	2990	2990	2990	0
479	20240422	130600	79766180	2990	2990	2990	2990	0
480	20240422	130500	79766180	2990	2990	2990	2990	0
481	20240422	130400	79766180	2990	2990	2990	2990	0
482	20240422	130300	79766180	2990	2990	2990	2990	0
483	20240422	130200	79766180	2990	2990	2990	2990	0
484	20240422	130100	79766180	2990	2990	2990	2990	0
485	20240422	130000	79766180	2990	2990	2990	2990	0
486	20240422	125900	79766180	2990	2990	2990	2990	0
487	20240422	125800	79766180	2990	2990	2990	2990	0
488	20240422	125700	79766180	2990	2990	2990	2990	502
489	20240422	125600	78265200	2990	2990	2990	2990	1
490	20240422	125500	78262210	2990	2990	2990	2990	0
491	20240422	125400	78262210	2990	2990	2990	2990	0
492	20240422	125300	78262210	2990	2990	2990	2990	0
493	20240422	125200	78262210	2990	2990	2990	2990	0
494	20240422	125100	78262210	2990	2990	2990	2990	0
495	20240422	125000	78262210	2990	2990	2990	2990	0
496	20240422	124900	78262210	2990	2990	2990	2990	0
497	20240422	124800	78262210	2990	2990	2990	2990	0
498	20240422	124700	78262210	2990	2990	2990	2990	0
499	20240422	124600	78262210	2990	2990	2990	2990	0
500	20240422	124500	78262210	2990	2990	2990	2990	0
501	20240422	124400	78262210	2990	2990	2990	2990	0
502	20240422	124300	78262210	2990	2990	2990	2990	1
503	20240422	124200	78259220	2975	2975	2975	2975	1
504	20240422	124100	78256245	2975	2975	2975	2975	0
505	20240422	124000	78256245	2975	2975	2975	2975	0
506	20240422	123900	78256245	2975	2975	2975	2975	0
507	20240422	123800	78256245	2975	2975	2975	2975	0
508	20240422	123700	78256245	2975	2990	2990	2975	351
509	20240422	123600	77212005	2975	2975	2975	2975	1300
510	20240422	123500	73344505	2975	2975	2975	2975	0
511	20240422	123400	73344505	2975	2975	2975	2975	77
512	20240422	123300	73115430	2960	2960	2960	2960	0
513	20240422	123200	73115430	2960	2960	2960	2960	0
514	20240422	123100	73115430	2960	2960	2960	2960	0
515	20240422	123000	73115430	2960	2960	2960	2960	0
516	20240422	122900	73115430	2960	2960	2960	2960	0
517	20240422	122800	73115430	2960	2960	2960	2960	0
518	20240422	122700	73115430	2960	2960	2960	2960	0
519	20240422	122600	73115430	2960	2965	2965	2960	2001
520	20240422	122500	67190365	2960	2960	2960	2960	0
521	20240422	122400	67190365	2960	2960	2960	2960	0
522	20240422	122300	67190365	2960	2960	2960	2960	0
523	20240422	122200	67190365	2960	2960	2960	2960	0
524	20240422	122100	67190365	2960	2960	2960	2960	0
525	20240422	122000	67190365	2960	2960	2960	2960	0
526	20240422	121900	67190365	2960	2960	2960	2960	0
527	20240422	121800	67190365	2960	2960	2960	2960	0
528	20240422	121700	67190365	2960	2960	2960	2960	0
529	20240422	121600	67190365	2960	2965	2965	2960	878
530	20240422	121500	64590465	2960	2960	2960	2960	0
531	20240422	121400	64590465	2960	2960	2960	2960	0
532	20240422	121300	64590465	2960	2970	2970	2960	489
533	20240422	121200	63142590	2975	2975	2975	2975	0
534	20240422	121100	63142590	2975	2975	2975	2975	0
535	20240422	121000	63142590	2975	2975	2975	2975	0
536	20240422	120900	63142590	2975	2975	2975	2975	1
537	20240422	120800	63139615	2960	2960	2960	2960	0
538	20240422	120700	63139615	2960	2960	2960	2960	0
539	20240422	120600	63139615	2960	2960	2960	2960	0
540	20240422	120500	63139615	2960	2960	2960	2960	0
541	20240422	120400	63139615	2960	2960	2960	2960	238
542	20240422	120300	62435135	2960	2960	2960	2960	0
543	20240422	120200	62435135	2960	2960	2960	2960	0
544	20240422	120100	62435135	2960	2960	2960	2960	0
545	20240422	120000	62435135	2960	2960	2960	2960	0
546	20240422	115900	62435135	2960	2960	2960	2960	0
547	20240422	115800	62435135	2960	2960	2960	2960	0
548	20240422	115700	62435135	2960	2960	2960	2960	0
549	20240422	115600	62435135	2960	2975	2975	2960	950
550	20240422	115500	59616570	2975	2975	2975	2975	154
551	20240422	115400	59158420	2990	2990	2990	2990	0
552	20240422	115300	59158420	2990	2990	2990	2990	0
553	20240422	115200	59158420	2990	2990	2990	2990	0
554	20240422	115100	59158420	2990	2990	2990	2990	0
555	20240422	115000	59158420	2990	2990	2990	2990	0
556	20240422	114900	59158420	2990	2990	2990	2990	0
557	20240422	114800	59158420	2990	2990	2990	2990	8
558	20240422	114700	59134500	2990	2990	2990	2990	0
559	20240422	114600	59134500	2990	2990	2990	2990	0
560	20240422	114500	59134500	2990	2990	2990	2990	0
561	20240422	114400	59134500	2990	2990	2990	2990	0
562	20240422	114300	59134500	2990	2990	2990	2990	0
563	20240422	114200	59134500	2990	2990	2990	2990	0
564	20240422	114100	59134500	2990	2990	2990	2990	0
565	20240422	114000	59134500	2990	2990	2990	2990	0
566	20240422	113900	59134500	2990	2990	2990	2990	0
567	20240422	113800	59134500	2990	2990	2990	2990	0
568	20240422	113700	59134500	2990	2975	2990	2975	27
569	20240422	113600	59053860	2990	2990	2990	2990	0
570	20240422	113500	59053860	2990	2990	2990	2990	0
571	20240422	113400	59053860	2990	2990	2990	2990	0
572	20240422	113300	59053860	2990	2990	2990	2990	0
573	20240422	113200	59053860	2990	2990	2990	2990	0
574	20240422	113100	59053860	2990	2990	2990	2990	0
575	20240422	113000	59053860	2990	2990	2990	2990	0
576	20240422	112900	59053860	2990	2990	2990	2990	0
577	20240422	112800	59053860	2990	2990	2990	2990	0
578	20240422	112700	59053860	2990	2990	2990	2990	0
579	20240422	112600	59053860	2990	2990	2990	2990	0
580	20240422	112500	59053860	2990	2990	2990	2990	0
581	20240422	112400	59053860	2990	2990	2990	2990	0
582	20240422	112300	59053860	2990	2990	2990	2990	0
583	20240422	112200	59053860	2990	2990	2990	2990	0
584	20240422	112100	59053860	2990	2990	2990	2990	1
585	20240422	112000	59050870	2975	2975	2975	2975	0
586	20240422	111900	59050870	2975	2975	2975	2975	0
587	20240422	111800	59050870	2975	2975	2975	2975	0
588	20240422	111700	59050870	2975	2975	2975	2975	0
589	20240422	111600	59050870	2975	2975	2975	2975	65
590	20240422	111500	58857495	2975	2975	2975	2975	0
591	20240422	111400	58857495	2975	2975	2975	2975	200
592	20240422	111300	58262495	2970	2970	2970	2970	0
593	20240422	111200	58262495	2970	2970	2970	2970	0
594	20240422	111100	58262495	2970	2970	2970	2970	0
595	20240422	111000	58262495	2970	2970	2970	2970	0
596	20240422	110900	58262495	2970	2970	2970	2970	0
597	20240422	110800	58262495	2970	2970	2970	2970	0
598	20240422	110700	58262495	2970	2970	2970	2970	158
599	20240422	110600	57793235	2960	2960	2960	2960	0
600	20240422	110500	57793235	2960	2960	2960	2960	0
601	20240422	110400	57793235	2960	2990	2990	2960	2051
602	20240422	110300	51697410	2995	3000	3000	2995	210
603	20240422	110200	51067720	3000	3000	3000	3000	0
604	20240422	110100	51067720	3000	3000	3000	3000	0
605	20240422	110000	51067720	3000	3000	3000	3000	0
606	20240422	105900	51067720	3000	3000	3000	3000	1
607	20240422	105800	51064720	2985	2985	2985	2985	1
608	20240422	105700	51061735	3005	3005	3005	3005	0
609	20240422	105600	51061735	3005	3005	3005	3005	0
610	20240422	105500	51061735	3005	3005	3005	3005	0
611	20240422	105400	51061735	3005	3005	3005	3005	0
612	20240422	105300	51061735	3005	3005	3005	3005	0
613	20240422	105200	51061735	3005	3005	3005	3005	0
614	20240422	105100	51061735	3005	3005	3005	3005	0
615	20240422	105000	51061735	3005	3005	3005	3005	0
616	20240422	104900	51061735	3005	3005	3005	3005	1
617	20240422	104800	51058730	3010	3010	3010	3010	0
618	20240422	104700	51058730	3010	3010	3010	3010	0
619	20240422	104600	51058730	3010	3010	3010	3010	47
620	20240422	104500	50917260	3010	3010	3010	3010	0
621	20240422	104400	50917260	3010	3010	3010	3010	0
622	20240422	104300	50917260	3010	3010	3010	3010	0
623	20240422	104200	50917260	3010	3000	3010	2975	200
624	20240422	104100	50322100	3010	3010	3010	3010	0
625	20240422	104000	50322100	3010	3010	3010	3010	0
626	20240422	103900	50322100	3010	3010	3010	3010	1
627	20240422	103800	50319090	3005	3005	3005	3005	0
628	20240422	103700	50319090	3005	3005	3005	3005	0
629	20240422	103600	50319090	3005	3005	3005	3005	1080
630	20240422	103500	47073690	3015	3015	3015	3015	0
631	20240422	103400	47073690	3015	3015	3015	3015	0
632	20240422	103300	47073690	3015	3015	3015	3015	100
633	20240422	103200	46772190	3015	3015	3015	3010	574
634	20240422	103100	45041670	3015	3015	3015	3015	0
635	20240422	103000	45041670	3015	3015	3015	3015	300
636	20240422	102900	44137170	3015	3015	3015	3015	1
637	20240422	102800	44134155	3015	3020	3020	3015	150
638	20240422	102700	43681780	3015	3015	3015	3015	0
639	20240422	102600	43681780	3015	3015	3015	3015	0
640	20240422	102500	43681780	3015	3015	3015	3015	0
641	20240422	102400	43681780	3015	3015	3015	3015	5
642	20240422	102300	43666705	3040	3040	3040	3040	0
643	20240422	102200	43666705	3040	3015	3040	3015	157
644	20240422	102100	43193250	3015	3015	3015	3015	0
645	20240422	102000	43193250	3015	3015	3015	3015	1935
646	20240422	101900	37359225	3015	3015	3015	3015	0
647	20240422	101800	37359225	3015	3015	3015	3015	135
648	20240422	101700	36952200	3015	3025	3025	3015	100
649	20240422	101600	36650445	3025	3025	3025	3025	72
650	20240422	101500	36432645	3040	3040	3040	3040	0
651	20240422	101400	36432645	3040	3040	3040	3040	1
652	20240422	101300	36429605	3020	3020	3020	3020	0
653	20240422	101200	36429605	3020	3020	3020	3020	0
654	20240422	101100	36429605	3020	3020	3020	3020	0
655	20240422	101000	36429605	3020	3010	3020	3010	221
656	20240422	100900	35763245	3000	2995	3000	2990	60
657	20240422	100800	35583350	3000	2985	3000	2985	445
658	20240422	100700	34251680	2985	2985	2985	2985	0
659	20240422	100600	34251680	2985	2985	2985	2985	0
660	20240422	100500	34251680	2985	2985	2985	2985	1
661	20240422	100400	34248695	2970	2970	2970	2970	0
662	20240422	100300	34248695	2970	2970	2970	2970	0
663	20240422	100200	34248695	2970	2970	2970	2970	38
664	20240422	100100	34135835	2960	2970	2970	2960	20
665	20240422	100000	34076535	2970	2970	2970	2970	1
666	20240422	095900	34073565	2960	2960	2960	2960	0
667	20240422	095800	34073565	2960	2960	2960	2960	3
668	20240422	095700	34064685	2960	2960	2960	2960	1297
669	20240422	095600	30225565	2960	2960	2960	2960	0
670	20240422	095500	30225565	2960	2960	2960	2960	100
671	20240422	095400	29929565	2960	2955	2960	2955	113
672	20240422	095300	29595500	2960	2960	2960	2960	24
673	20240422	095200	29524460	2960	2960	2960	2960	10
674	20240422	095100	29494860	2955	2955	2955	2955	31
675	20240422	095000	29403255	2970	2960	2970	2960	207
676	20240422	094900	28790525	2955	2955	2955	2955	1600
677	20240422	094800	24062525	2960	2960	2960	2960	90
678	20240422	094700	23796125	2960	2960	2960	2960	100
679	20240422	094600	23500125	2960	2960	2970	2960	452
680	20240422	094500	22162195	2960	2960	2960	2960	1722
681	20240422	094400	17065075	2960	2960	2960	2960	20
682	20240422	094300	17005875	2970	2970	2970	2970	70
683	20240422	094200	16797975	2970	2970	2970	2970	0
684	20240422	094100	16797975	2970	2970	2970	2970	0
685	20240422	094000	16797975	2970	2965	2970	2965	165
686	20240422	093900	16308675	2965	2965	2965	2965	10
687	20240422	093800	16279025	2980	2980	2980	2980	0
688	20240422	093700	16279025	2980	2980	2980	2980	0
689	20240422	093600	16279025	2980	2980	2980	2980	0
690	20240422	093500	16279025	2980	2980	2980	2980	0
691	20240422	093400	16279025	2980	2980	2980	2980	0
692	20240422	093300	16279025	2980	2980	2980	2980	1
693	20240422	093200	16276045	2960	2960	2960	2960	85
694	20240422	093100	16024445	2995	2955	2995	2955	111
695	20240422	093000	15692400	2950	2955	2955	2950	204
696	20240422	092900	15089830	3015	3015	3015	3015	0
697	20240422	092800	15089830	3015	3015	3015	3015	0
698	20240422	092700	15089830	3015	3015	3015	3015	0
699	20240422	092600	15089830	3015	3015	3015	3015	0
700	20240422	092500	15089830	3015	3015	3015	3015	0
701	20240422	092400	15089830	3015	3015	3015	3015	0
702	20240422	092300	15089830	3015	3015	3015	3015	0
703	20240422	092200	15089830	3015	3015	3015	3015	0
704	20240422	092100	15089830	3015	3015	3015	3015	0
705	20240422	092000	15089830	3015	3015	3015	3015	0
706	20240422	091900	15089830	3015	3015	3015	3015	0
707	20240422	091800	15089830	3015	3015	3015	3015	0
708	20240422	091700	15089830	3015	2985	3015	2940	178
709	20240422	091600	14562275	3020	3065	3065	3020	6
710	20240422	091500	14544020	3075	2980	3075	2980	191
711	20240422	091400	13964070	2975	2975	2975	2975	0
712	20240422	091300	13964070	2975	2960	2975	2960	1856
713	20240422	091200	8470295	2950	2950	2950	2950	105
714	20240422	091100	8160545	2960	2960	2960	2960	0
715	20240422	091000	8160545	2960	2960	2960	2960	1
716	20240422	090900	8157585	2960	2960	2960	2960	0
717	20240422	090800	8157585	2960	2960	2960	2960	0
718	20240422	090700	8157585	2960	2960	2960	2960	0
719	20240422	090600	8157585	2960	2960	2960	2960	0
720	20240422	090500	8157585	2960	2960	2960	2960	0
721	20240422	090400	8157585	2960	2940	2960	2940	343
722	20240422	090300	7142410	2940	2940	2945	2930	2091
723	20240422	090200	1009860	2930	2930	2930	2930	24
724	20240422	090100	939540	2960	2960	2960	2960	0
725	20240422	090000	939540	2960	2895	2960	2895	324