KissMeData/011280/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185600	118487915	2820	2820	2820	2820	1056
3	20240422	185500	118487915	2820	2820	2820	2820	0
4	20240422	185400	118487915	2820	2820	2820	2820	0
5	20240422	185300	118487915	2820	2820	2820	2820	0
6	20240422	185200	118487915	2820	2820	2820	2820	0
7	20240422	185100	118487915	2820	2820	2820	2820	0
8	20240422	185000	118487915	2820	2820	2820	2820	0
9	20240422	184900	118487915	2820	2820	2820	2820	0
10	20240422	184800	118487915	2820	2820	2820	2820	0
11	20240422	184700	118487915	2820	2820	2820	2820	0
12	20240422	184600	118487915	2820	2820	2820	2820	0
13	20240422	184500	118487915	2820	2820	2820	2820	0
14	20240422	184400	118487915	2820	2820	2820	2820	0
15	20240422	184300	118487915	2820	2820	2820	2820	0
16	20240422	184200	118487915	2820	2820	2820	2820	0
17	20240422	184100	118487915	2820	2820	2820	2820	0
18	20240422	184000	118487915	2820	2820	2820	2820	0
19	20240422	183900	118487915	2820	2820	2820	2820	0
20	20240422	183800	118487915	2820	2820	2820	2820	0
21	20240422	183700	118487915	2820	2820	2820	2820	0
22	20240422	183600	118487915	2820	2820	2820	2820	0
23	20240422	183500	118487915	2820	2820	2820	2820	0
24	20240422	183400	118487915	2820	2820	2820	2820	0
25	20240422	183300	118487915	2820	2820	2820	2820	0
26	20240422	183200	118487915	2820	2820	2820	2820	0
27	20240422	183100	118487915	2820	2820	2820	2820	0
28	20240422	183000	118487915	2820	2820	2820	2820	0
29	20240422	182900	118487915	2820	2820	2820	2820	0
30	20240422	182800	118487915	2820	2820	2820	2820	0
31	20240422	182700	118487915	2820	2820	2820	2820	0
32	20240422	182600	118487915	2820	2820	2820	2820	1056
33	20240422	182500	118487915	2820	2820	2820	2820	0
34	20240422	182400	118487915	2820	2820	2820	2820	0
35	20240422	182300	118487915	2820	2820	2820	2820	0
36	20240422	182200	118487915	2820	2820	2820	2820	0
37	20240422	182100	118487915	2820	2820	2820	2820	0
38	20240422	182000	118487915	2820	2820	2820	2820	0
39	20240422	181900	118487915	2820	2820	2820	2820	0
40	20240422	181800	118487915	2820	2820	2820	2820	0
41	20240422	181700	118487915	2820	2820	2820	2820	0
42	20240422	181600	118487915	2820	2820	2820	2820	0
43	20240422	181500	118487915	2820	2820	2820	2820	0
44	20240422	181400	118487915	2820	2820	2820	2820	0
45	20240422	181300	118487915	2820	2820	2820	2820	0
46	20240422	181200	118487915	2820	2820	2820	2820	0
47	20240422	181100	118487915	2820	2820	2820	2820	0
48	20240422	181000	118487915	2820	2820	2820	2820	0
49	20240422	180900	118487915	2820	2820	2820	2820	0
50	20240422	180800	118487915	2820	2820	2820	2820	0
51	20240422	180700	118487915	2820	2820	2820	2820	0
52	20240422	180600	118487915	2820	2820	2820	2820	0
53	20240422	180500	118487915	2820	2820	2820	2820	0
54	20240422	180400	118487915	2820	2820	2820	2820	0
55	20240422	180300	118487915	2820	2820	2820	2820	0
56	20240422	180200	118487915	2820	2820	2820	2820	0
57	20240422	180100	118487915	2820	2820	2820	2820	0
58	20240422	180000	118487915	2820	2820	2820	2820	0
59	20240422	175900	118487915	2820	2820	2820	2820	0
60	20240422	175800	118487915	2820	2820	2820	2820	0
61	20240422	175700	118487915	2820	2820	2820	2820	0
62	20240422	175600	118487915	2820	2820	2820	2820	1056
63	20240422	175500	118487915	2820	2820	2820	2820	0
64	20240422	175400	118487915	2820	2820	2820	2820	0
65	20240422	175300	118487915	2820	2820	2820	2820	0
66	20240422	175200	118487915	2820	2820	2820	2820	0
67	20240422	175100	118487915	2820	2820	2820	2820	0
68	20240422	175000	118487915	2820	2820	2820	2820	0
69	20240422	174900	118487915	2820	2820	2820	2820	0
70	20240422	174800	118487915	2820	2820	2820	2820	0
71	20240422	174700	118487915	2820	2820	2820	2820	0
72	20240422	174600	118487915	2820	2820	2820	2820	0
73	20240422	174500	118487915	2820	2820	2820	2820	0
74	20240422	174400	118487915	2820	2820	2820	2820	0
75	20240422	174300	118487915	2820	2820	2820	2820	0
76	20240422	174200	118487915	2820	2820	2820	2820	0
77	20240422	174100	118487915	2820	2820	2820	2820	0
78	20240422	174000	118487915	2820	2820	2820	2820	0
79	20240422	173900	118487915	2820	2820	2820	2820	0
80	20240422	173800	118487915	2820	2820	2820	2820	0
81	20240422	173700	118487915	2820	2820	2820	2820	0
82	20240422	173600	118487915	2820	2820	2820	2820	0
83	20240422	173500	118487915	2820	2820	2820	2820	0
84	20240422	173400	118487915	2820	2820	2820	2820	0
85	20240422	173300	118487915	2820	2820	2820	2820	0
86	20240422	173200	118487915	2820	2820	2820	2820	0
87	20240422	173100	118487915	2820	2820	2820	2820	0
88	20240422	173000	118487915	2820	2820	2820	2820	0
89	20240422	172900	118487915	2820	2820	2820	2820	0
90	20240422	172800	118487915	2820	2820	2820	2820	0
91	20240422	172700	118487915	2820	2820	2820	2820	0
92	20240422	172600	118487915	2820	2820	2820	2820	1056
93	20240422	172500	118487915	2820	2820	2820	2820	0
94	20240422	172400	118487915	2820	2820	2820	2820	0
95	20240422	172300	118487915	2820	2820	2820	2820	0
96	20240422	172200	118487915	2820	2820	2820	2820	0
97	20240422	172100	118487915	2820	2820	2820	2820	0
98	20240422	172000	118487915	2820	2820	2820	2820	0
99	20240422	171900	118487915	2820	2820	2820	2820	0
100	20240422	171800	118487915	2820	2820	2820	2820	0
101	20240422	171700	118487915	2820	2820	2820	2820	0
102	20240422	171600	118487915	2820	2820	2820	2820	0
103	20240422	171500	118487915	2820	2820	2820	2820	0
104	20240422	171400	118487915	2820	2820	2820	2820	0
105	20240422	171300	118487915	2820	2820	2820	2820	0
106	20240422	171200	118487915	2820	2820	2820	2820	0
107	20240422	171100	118487915	2820	2820	2820	2820	0
108	20240422	171000	118487915	2820	2820	2820	2820	0
109	20240422	170900	118487915	2820	2820	2820	2820	0
110	20240422	170800	118487915	2820	2820	2820	2820	0
111	20240422	170700	118487915	2820	2820	2820	2820	0
112	20240422	170600	118487915	2820	2820	2820	2820	0
113	20240422	170500	118487915	2820	2820	2820	2820	0
114	20240422	170400	118487915	2820	2820	2820	2820	0
115	20240422	170300	118487915	2820	2820	2820	2820	0
116	20240422	170200	118487915	2820	2820	2820	2820	0
117	20240422	170100	118487915	2820	2820	2820	2820	0
118	20240422	170000	118487915	2820	2820	2820	2820	0
119	20240422	165900	118487915	2820	2820	2820	2820	0
120	20240422	165800	118487915	2820	2820	2820	2820	0
121	20240422	165700	118487915	2820	2820	2820	2820	0
122	20240422	165600	118487915	2820	2820	2820	2820	1056
123	20240422	165500	118487915	2820	2820	2820	2820	0
124	20240422	165400	118487915	2820	2820	2820	2820	0
125	20240422	165300	118487915	2820	2820	2820	2820	0
126	20240422	165200	118487915	2820	2820	2820	2820	0
127	20240422	165100	118487915	2820	2820	2820	2820	0
128	20240422	165000	118487915	2820	2820	2820	2820	0
129	20240422	164900	118487915	2820	2820	2820	2820	0
130	20240422	164800	118487915	2820	2820	2820	2820	0
131	20240422	164700	118487915	2820	2820	2820	2820	0
132	20240422	164600	118487915	2820	2820	2820	2820	0
133	20240422	164500	118487915	2820	2820	2820	2820	0
134	20240422	164400	118487915	2820	2820	2820	2820	0
135	20240422	164300	118487915	2820	2820	2820	2820	0
136	20240422	164200	118487915	2820	2820	2820	2820	0
137	20240422	164100	118487915	2820	2820	2820	2820	0
138	20240422	164000	118487915	2820	2820	2820	2820	0
139	20240422	163900	118487915	2820	2820	2820	2820	0
140	20240422	163800	118487915	2820	2820	2820	2820	0
141	20240422	163700	118487915	2820	2820	2820	2820	0
142	20240422	163600	118487915	2820	2820	2820	2820	0
143	20240422	163500	118487915	2820	2820	2820	2820	0
144	20240422	163400	118487915	2820	2820	2820	2820	0
145	20240422	163300	118487915	2820	2820	2820	2820	0
146	20240422	163200	118487915	2820	2820	2820	2820	0
147	20240422	163100	118487915	2820	2820	2820	2820	0
148	20240422	163000	118487915	2820	2820	2820	2820	0
149	20240422	162900	118487915	2820	2820	2820	2820	0
150	20240422	162800	118487915	2820	2820	2820	2820	0
151	20240422	162700	118487915	2820	2820	2820	2820	0
152	20240422	162600	118487915	2820	2820	2820	2820	1056
153	20240422	162500	118487915	2820	2820	2820	2820	0
154	20240422	162400	118487915	2820	2820	2820	2820	0
155	20240422	162300	118487915	2820	2820	2820	2820	0
156	20240422	162200	118487915	2820	2820	2820	2820	0
157	20240422	162100	118487915	2820	2820	2820	2820	0
158	20240422	162000	118487915	2820	2820	2820	2820	0
159	20240422	161900	118487915	2820	2820	2820	2820	0
160	20240422	161800	118487915	2820	2820	2820	2820	0
161	20240422	161700	118487915	2820	2820	2820	2820	0
162	20240422	161600	118487915	2820	2820	2820	2820	0
163	20240422	161500	118487915	2820	2820	2820	2820	0
164	20240422	161400	118487915	2820	2820	2820	2820	0
165	20240422	161300	118487915	2820	2820	2820	2820	0
166	20240422	161200	118487915	2820	2820	2820	2820	0
167	20240422	161100	118487915	2820	2820	2820	2820	0
168	20240422	161000	118487915	2820	2820	2820	2820	0
169	20240422	160900	118487915	2820	2820	2820	2820	0
170	20240422	160800	118487915	2820	2820	2820	2820	0
171	20240422	160700	118487915	2820	2820	2820	2820	0
172	20240422	160600	118487915	2820	2820	2820	2820	0
173	20240422	160500	118487915	2820	2820	2820	2820	0
174	20240422	160400	118487915	2820	2820	2820	2820	0
175	20240422	160300	118487915	2820	2820	2820	2820	0
176	20240422	160200	118487915	2820	2820	2820	2820	0
177	20240422	160100	118487915	2820	2820	2820	2820	0
178	20240422	160000	118487915	2820	2820	2820	2820	0
179	20240422	155900	118487915	2820	2820	2820	2820	0
180	20240422	155800	118487915	2820	2820	2820	2820	0
181	20240422	155700	118487915	2820	2820	2820	2820	0
182	20240422	155600	118487915	2820	2820	2820	2820	1056
183	20240422	155500	118487915	2820	2820	2820	2820	0
184	20240422	155400	118487915	2820	2820	2820	2820	0
185	20240422	155300	118487915	2820	2820	2820	2820	0
186	20240422	155200	118487915	2820	2820	2820	2820	0
187	20240422	155100	118487915	2820	2820	2820	2820	0
188	20240422	155000	118487915	2820	2820	2820	2820	0
189	20240422	154900	118487915	2820	2820	2820	2820	0
190	20240422	154800	118487915	2820	2820	2820	2820	0
191	20240422	154700	118487915	2820	2820	2820	2820	0
192	20240422	154600	118487915	2820	2820	2820	2820	0
193	20240422	154500	118487915	2820	2820	2820	2820	0
194	20240422	154400	118487915	2820	2820	2820	2820	0
195	20240422	154300	118487915	2820	2820	2820	2820	0
196	20240422	154200	118487915	2820	2820	2820	2820	0
197	20240422	154100	118487915	2820	2820	2820	2820	0
198	20240422	154000	118487915	2820	2820	2820	2820	0
199	20240422	153900	118487915	2820	2820	2820	2820	0
200	20240422	153800	118487915	2820	2820	2820	2820	0
201	20240422	153700	118487915	2820	2820	2820	2820	0
202	20240422	153600	118487915	2820	2820	2820	2820	0
203	20240422	153500	118487915	2820	2820	2820	2820	0
204	20240422	153400	118487915	2820	2820	2820	2820	0
205	20240422	153300	118487915	2820	2820	2820	2820	0
206	20240422	153200	118487915	2820	2820	2820	2820	0
207	20240422	153100	118487915	2820	2820	2820	2820	0
208	20240422	153000	118487915	2820	2820	2820	2820	1056
209	20240422	152900	115509995	2815	2815	2815	2815	0
210	20240422	152800	115509995	2815	2815	2815	2815	0
211	20240422	152700	115509995	2815	2815	2815	2815	0
212	20240422	152600	115509995	2815	2815	2815	2815	0
213	20240422	152500	115509995	2815	2815	2815	2815	0
214	20240422	152400	115509995	2815	2815	2815	2815	0
215	20240422	152300	115509995	2815	2815	2815	2815	0
216	20240422	152200	115509995	2815	2815	2815	2815	0
217	20240422	152100	115509995	2815	2815	2815	2815	0
218	20240422	152000	115509995	2815	2815	2815	2815	0
219	20240422	151900	115509995	2815	2815	2815	2815	30
220	20240422	151800	115425545	2815	2820	2820	2815	530
221	20240422	151700	113931165	2820	2820	2820	2820	0
222	20240422	151600	113931165	2820	2820	2820	2820	807
223	20240422	151500	111655425	2825	2825	2825	2825	0
224	20240422	151400	111655425	2825	2830	2830	2825	225
225	20240422	151300	111019795	2830	2830	2830	2830	2
226	20240422	151200	111014135	2830	2830	2830	2830	0
227	20240422	151100	111014135	2830	2830	2830	2830	40
228	20240422	151000	110900935	2830	2830	2830	2830	10
229	20240422	150900	110872635	2830	2830	2830	2830	10
230	20240422	150800	110844335	2825	2825	2825	2825	0
231	20240422	150700	110844335	2825	2825	2825	2825	0
232	20240422	150600	110844335	2825	2825	2825	2825	0
233	20240422	150500	110844335	2825	2825	2825	2825	0
234	20240422	150400	110844335	2825	2825	2825	2825	0
235	20240422	150300	110844335	2825	2825	2825	2825	0
236	20240422	150200	110844335	2825	2825	2825	2825	7
237	20240422	150100	110824560	2820	2820	2820	2820	460
238	20240422	150000	109527360	2815	2815	2815	2815	0
239	20240422	145900	109527360	2815	2815	2815	2815	1
240	20240422	145800	109524545	2820	2820	2820	2820	30
241	20240422	145700	109439945	2820	2820	2820	2820	0
242	20240422	145600	109439945	2820	2820	2820	2820	15
243	20240422	145500	109397645	2820	2815	2820	2815	88
244	20240422	145400	109149660	2820	2820	2820	2820	0
245	20240422	145300	109149660	2820	2820	2820	2820	0
246	20240422	145200	109149660	2820	2820	2820	2820	0
247	20240422	145100	109149660	2820	2820	2820	2820	0
248	20240422	145000	109149660	2820	2820	2820	2820	5
249	20240422	144900	109135560	2820	2820	2820	2820	264
250	20240422	144800	108391080	2825	2825	2825	2825	36
251	20240422	144700	108289380	2825	2825	2825	2825	50
252	20240422	144600	108148130	2825	2825	2825	2825	0
253	20240422	144500	108148130	2825	2825	2825	2825	6
254	20240422	144400	108131180	2825	2825	2825	2825	10
255	20240422	144300	108102930	2825	2825	2825	2825	366
256	20240422	144200	107068980	2820	2820	2820	2820	0
257	20240422	144100	107068980	2820	2820	2820	2820	0
258	20240422	144000	107068980	2820	2820	2820	2820	0
259	20240422	143900	107068980	2820	2825	2825	2820	1142
260	20240422	143800	103847825	2825	2825	2825	2825	6
261	20240422	143700	103830875	2825	2825	2825	2825	0
262	20240422	143600	103830875	2825	2825	2825	2825	0
263	20240422	143500	103830875	2825	2825	2825	2825	0
264	20240422	143400	103830875	2825	2825	2825	2825	0
265	20240422	143300	103830875	2825	2825	2825	2825	45
266	20240422	143200	103703750	2820	2820	2820	2820	0
267	20240422	143100	103703750	2820	2820	2820	2820	1
268	20240422	143000	103700930	2830	2830	2830	2830	0
269	20240422	142900	103700930	2830	2830	2830	2830	0
270	20240422	142800	103700930	2830	2830	2830	2830	0
271	20240422	142700	103700930	2830	2820	2830	2820	12
272	20240422	142600	103667070	2820	2820	2820	2820	0
273	20240422	142500	103667070	2820	2820	2820	2820	0
274	20240422	142400	103667070	2820	2820	2820	2820	0
275	20240422	142300	103667070	2820	2820	2820	2820	0
276	20240422	142200	103667070	2820	2825	2825	2820	3331
277	20240422	142100	94263270	2830	2830	2830	2830	0
278	20240422	142000	94263270	2830	2830	2830	2830	100
279	20240422	141900	93980270	2825	2825	2825	2825	0
280	20240422	141800	93980270	2825	2825	2825	2825	10
281	20240422	141700	93952020	2825	2825	2825	2825	0
282	20240422	141600	93952020	2825	2825	2825	2825	30
283	20240422	141500	93867270	2825	2825	2825	2825	0
284	20240422	141400	93867270	2825	2825	2825	2825	0
285	20240422	141300	93867270	2825	2825	2825	2825	2
286	20240422	141200	93861620	2830	2830	2830	2830	0
287	20240422	141100	93861620	2830	2830	2830	2830	1
288	20240422	141000	93858790	2830	2830	2830	2830	0
289	20240422	140900	93858790	2830	2830	2830	2830	0
290	20240422	140800	93858790	2830	2830	2830	2830	0
291	20240422	140700	93858790	2830	2830	2830	2830	86
292	20240422	140600	93615410	2830	2830	2830	2830	0
293	20240422	140500	93615410	2830	2830	2830	2830	100
294	20240422	140400	93332410	2830	2830	2830	2830	0
295	20240422	140300	93332410	2830	2830	2830	2830	0
296	20240422	140200	93332410	2830	2830	2830	2830	110
297	20240422	140100	93021110	2830	2830	2830	2830	6
298	20240422	140000	93004130	2830	2835	2835	2830	337
299	20240422	135900	92050235	2830	2830	2830	2830	100
300	20240422	135800	91767235	2830	2830	2830	2830	0
301	20240422	135700	91767235	2830	2830	2830	2830	0
302	20240422	135600	91767235	2830	2830	2830	2830	0
303	20240422	135500	91767235	2830	2835	2835	2830	245
304	20240422	135400	91073830	2835	2835	2835	2835	200
305	20240422	135300	90506830	2835	2835	2835	2835	5
306	20240422	135200	90492655	2835	2835	2835	2835	0
307	20240422	135100	90492655	2835	2835	2835	2835	0
308	20240422	135000	90492655	2835	2835	2835	2835	0
309	20240422	134900	90492655	2835	2835	2835	2835	0
310	20240422	134800	90492655	2835	2835	2835	2835	0
311	20240422	134700	90492655	2835	2835	2835	2835	0
312	20240422	134600	90492655	2835	2830	2835	2830	2
313	20240422	134500	90486990	2835	2835	2835	2835	0
314	20240422	134400	90486990	2835	2835	2835	2835	0
315	20240422	134300	90486990	2835	2835	2835	2835	20
316	20240422	134200	90430290	2830	2830	2830	2830	0
317	20240422	134100	90430290	2830	2830	2830	2830	0
318	20240422	134000	90430290	2830	2830	2830	2830	0
319	20240422	133900	90430290	2830	2830	2830	2830	0
320	20240422	133800	90430290	2830	2830	2830	2830	0
321	20240422	133700	90430290	2830	2830	2830	2830	0
322	20240422	133600	90430290	2830	2830	2830	2830	0
323	20240422	133500	90430290	2830	2830	2830	2830	271
324	20240422	133400	89663360	2830	2830	2830	2830	0
325	20240422	133300	89663360	2830	2830	2830	2830	0
326	20240422	133200	89663360	2830	2830	2830	2830	2
327	20240422	133100	89657700	2830	2830	2830	2830	67
328	20240422	133000	89468090	2830	2830	2830	2830	0
329	20240422	132900	89468090	2830	2830	2830	2830	0
330	20240422	132800	89468090	2830	2830	2830	2830	1
331	20240422	132700	89465260	2830	2830	2830	2830	0
332	20240422	132600	89465260	2830	2830	2830	2830	0
333	20240422	132500	89465260	2830	2830	2830	2830	0
334	20240422	132400	89465260	2830	2830	2830	2830	0
335	20240422	132300	89465260	2830	2830	2830	2830	0
336	20240422	132200	89465260	2830	2830	2830	2830	0
337	20240422	132100	89465260	2830	2830	2830	2830	29
338	20240422	132000	89383190	2830	2830	2830	2830	1
339	20240422	131900	89380360	2830	2830	2830	2830	0
340	20240422	131800	89380360	2830	2830	2830	2830	0
341	20240422	131700	89380360	2830	2830	2830	2825	127
342	20240422	131600	89021575	2830	2830	2830	2830	229
343	20240422	131500	88373505	2830	2830	2830	2830	100
344	20240422	131400	88090505	2830	2830	2830	2830	20
345	20240422	131300	88033905	2830	2830	2830	2830	0
346	20240422	131200	88033905	2830	2830	2830	2830	0
347	20240422	131100	88033905	2830	2830	2830	2830	160
348	20240422	131000	87581105	2830	2830	2830	2830	151
349	20240422	130900	87153775	2835	2830	2835	2830	20
350	20240422	130800	87097120	2825	2825	2825	2825	20
351	20240422	130700	87040620	2825	2825	2825	2825	5
352	20240422	130600	87026495	2830	2830	2830	2830	1
353	20240422	130500	87023665	2830	2830	2830	2830	100
354	20240422	130400	86740665	2825	2825	2825	2825	0
355	20240422	130300	86740665	2825	2825	2825	2825	0
356	20240422	130200	86740665	2825	2825	2825	2825	0
357	20240422	130100	86740665	2825	2825	2825	2825	0
358	20240422	130000	86740665	2825	2825	2825	2825	0
359	20240422	125900	86740665	2825	2825	2825	2825	0
360	20240422	125800	86740665	2825	2825	2825	2825	0
361	20240422	125700	86740665	2825	2825	2825	2825	0
362	20240422	125600	86740665	2825	2825	2825	2825	0
363	20240422	125500	86740665	2825	2825	2825	2825	0
364	20240422	125400	86740665	2825	2830	2830	2825	200
365	20240422	125300	86175165	2835	2835	2835	2835	0
366	20240422	125200	86175165	2835	2835	2835	2835	0
367	20240422	125100	86175165	2835	2830	2835	2830	384
368	20240422	125000	85086590	2830	2830	2830	2830	0
369	20240422	124900	85086590	2830	2830	2830	2830	22
370	20240422	124800	85024330	2830	2830	2830	2830	123
371	20240422	124700	84676240	2830	2830	2830	2830	3
372	20240422	124600	84667750	2830	2830	2830	2830	2
373	20240422	124500	84662090	2830	2830	2830	2830	0
374	20240422	124400	84662090	2830	2830	2830	2830	10
375	20240422	124300	84633790	2830	2830	2830	2830	5
376	20240422	124200	84619640	2830	2830	2830	2830	0
377	20240422	124100	84619640	2830	2830	2830	2830	22
378	20240422	124000	84557380	2830	2830	2830	2830	0
379	20240422	123900	84557380	2830	2830	2830	2830	0
380	20240422	123800	84557380	2830	2830	2830	2830	253
381	20240422	123700	83841390	2830	2830	2830	2830	200
382	20240422	123600	83275390	2830	2830	2830	2830	0
383	20240422	123500	83275390	2830	2830	2830	2830	0
384	20240422	123400	83275390	2830	2830	2830	2830	0
385	20240422	123300	83275390	2830	2830	2830	2830	0
386	20240422	123200	83275390	2830	2830	2830	2830	0
387	20240422	123100	83275390	2830	2830	2830	2830	0
388	20240422	123000	83275390	2830	2830	2830	2830	0
389	20240422	122900	83275390	2830	2830	2830	2830	0
390	20240422	122800	83275390	2830	2830	2830	2830	10
391	20240422	122700	83247090	2830	2830	2830	2830	0
392	20240422	122600	83247090	2830	2830	2830	2830	4
393	20240422	122500	83235770	2830	2830	2830	2830	5
394	20240422	122400	83221620	2835	2835	2835	2835	10
395	20240422	122300	83193270	2835	2835	2835	2835	10
396	20240422	122200	83164920	2835	2835	2835	2835	100
397	20240422	122100	82881420	2830	2830	2830	2830	0
398	20240422	122000	82881420	2830	2830	2830	2830	0
399	20240422	121900	82881420	2830	2830	2830	2830	0
400	20240422	121800	82881420	2830	2830	2830	2830	0
401	20240422	121700	82881420	2830	2830	2830	2830	0
402	20240422	121600	82881420	2830	2830	2830	2830	0
403	20240422	121500	82881420	2830	2830	2830	2830	240
404	20240422	121400	82202220	2835	2835	2835	2835	66
405	20240422	121300	82015110	2830	2830	2830	2830	0
406	20240422	121200	82015110	2830	2830	2830	2830	0
407	20240422	121100	82015110	2830	2830	2830	2830	105
408	20240422	121000	81717960	2830	2830	2830	2830	0
409	20240422	120900	81717960	2830	2830	2830	2830	0
410	20240422	120800	81717960	2830	2830	2830	2830	0
411	20240422	120700	81717960	2830	2830	2830	2830	0
412	20240422	120600	81717960	2830	2830	2830	2830	0
413	20240422	120500	81717960	2830	2830	2830	2830	0
414	20240422	120400	81717960	2830	2830	2830	2830	0
415	20240422	120300	81717960	2830	2830	2830	2830	0
416	20240422	120200	81717960	2830	2830	2830	2830	0
417	20240422	120100	81717960	2830	2830	2830	2830	0
418	20240422	120000	81717960	2830	2830	2830	2830	0
419	20240422	115900	81717960	2830	2830	2830	2830	0
420	20240422	115800	81717960	2830	2830	2830	2830	0
421	20240422	115700	81717960	2830	2830	2830	2830	0
422	20240422	115600	81717960	2830	2830	2830	2830	0
423	20240422	115500	81717960	2830	2830	2830	2830	0
424	20240422	115400	81717960	2830	2830	2830	2830	0
425	20240422	115300	81717960	2830	2830	2830	2830	0
426	20240422	115200	81717960	2830	2830	2830	2830	116
427	20240422	115100	81389680	2830	2830	2830	2830	10
428	20240422	115000	81361380	2830	2830	2830	2830	0
429	20240422	114900	81361380	2830	2830	2830	2830	0
430	20240422	114800	81361380	2830	2830	2830	2830	0
431	20240422	114700	81361380	2830	2830	2830	2830	374
432	20240422	114600	80302960	2830	2830	2830	2830	400
433	20240422	114500	79170960	2830	2830	2830	2830	26
434	20240422	114400	79097380	2830	2830	2830	2830	0
435	20240422	114300	79097380	2830	2830	2830	2830	0
436	20240422	114200	79097380	2830	2830	2830	2830	0
437	20240422	114100	79097380	2830	2830	2830	2830	0
438	20240422	114000	79097380	2830	2830	2830	2830	0
439	20240422	113900	79097380	2830	2830	2830	2830	0
440	20240422	113800	79097380	2830	2830	2830	2830	0
441	20240422	113700	79097380	2830	2830	2830	2830	1078
442	20240422	113600	76046640	2830	2830	2830	2830	0
443	20240422	113500	76046640	2830	2830	2830	2830	1497
444	20240422	113400	71810130	2835	2835	2835	2835	2033
445	20240422	113300	66046575	2835	2835	2835	2835	6
446	20240422	113200	66029565	2840	2840	2840	2840	0
447	20240422	113100	66029565	2840	2840	2840	2840	51
448	20240422	113000	65884725	2840	2840	2840	2840	10
449	20240422	112900	65856325	2840	2840	2840	2840	0
450	20240422	112800	65856325	2840	2840	2840	2840	1
451	20240422	112700	65853485	2845	2845	2845	2845	0
452	20240422	112600	65853485	2845	2845	2845	2845	0
453	20240422	112500	65853485	2845	2845	2845	2845	0
454	20240422	112400	65853485	2845	2845	2845	2845	0
455	20240422	112300	65853485	2845	2845	2845	2845	0
456	20240422	112200	65853485	2845	2845	2845	2845	0
457	20240422	112100	65853485	2845	2845	2845	2845	0
458	20240422	112000	65853485	2845	2845	2845	2845	0
459	20240422	111900	65853485	2845	2845	2845	2845	0
460	20240422	111800	65853485	2845	2845	2845	2845	1
461	20240422	111700	65850640	2840	2840	2840	2840	0
462	20240422	111600	65850640	2840	2840	2840	2840	0
463	20240422	111500	65850640	2840	2840	2840	2840	0
464	20240422	111400	65850640	2840	2840	2840	2840	0
465	20240422	111300	65850640	2840	2840	2840	2840	0
466	20240422	111200	65850640	2840	2840	2840	2840	383
467	20240422	111100	64762920	2850	2850	2850	2850	39
468	20240422	111000	64651770	2850	2850	2850	2850	0
469	20240422	110900	64651770	2850	2850	2850	2850	33
470	20240422	110800	64557720	2850	2845	2850	2845	100
471	20240422	110700	64273055	2845	2845	2845	2845	0
472	20240422	110600	64273055	2845	2845	2845	2845	0
473	20240422	110500	64273055	2845	2845	2845	2845	34
474	20240422	110400	64176325	2845	2845	2845	2845	0
475	20240422	110300	64176325	2845	2840	2845	2840	283
476	20240422	110200	63372320	2840	2840	2840	2840	5
477	20240422	110100	63358120	2840	2840	2840	2840	80
478	20240422	110000	63130920	2840	2840	2840	2840	0
479	20240422	105900	63130920	2840	2840	2840	2840	0
480	20240422	105800	63130920	2840	2840	2840	2840	0
481	20240422	105700	63130920	2840	2840	2840	2840	0
482	20240422	105600	63130920	2840	2840	2840	2840	0
483	20240422	105500	63130920	2840	2835	2840	2835	103
484	20240422	105400	62838900	2835	2835	2835	2835	0
485	20240422	105300	62838900	2835	2835	2835	2835	0
486	20240422	105200	62838900	2835	2835	2835	2835	0
487	20240422	105100	62838900	2835	2835	2835	2835	0
488	20240422	105000	62838900	2835	2835	2835	2835	54
489	20240422	104900	62685810	2835	2835	2835	2835	0
490	20240422	104800	62685810	2835	2835	2835	2835	291
491	20240422	104700	61860825	2835	2835	2835	2835	18
492	20240422	104600	61809795	2835	2840	2840	2835	1184
493	20240422	104500	58452340	2840	2840	2840	2840	0
494	20240422	104400	58452340	2840	2840	2840	2840	4
495	20240422	104300	58440980	2840	2840	2840	2840	0
496	20240422	104200	58440980	2840	2840	2840	2840	0
497	20240422	104100	58440980	2840	2840	2840	2840	3
498	20240422	104000	58432460	2840	2840	2840	2840	0
499	20240422	103900	58432460	2840	2840	2840	2840	0
500	20240422	103800	58432460	2840	2840	2840	2840	0
501	20240422	103700	58432460	2840	2840	2840	2840	20
502	20240422	103600	58375660	2845	2845	2845	2845	0
503	20240422	103500	58375660	2845	2845	2845	2845	0
504	20240422	103400	58375660	2845	2845	2845	2845	0
505	20240422	103300	58375660	2845	2845	2845	2845	0
506	20240422	103200	58375660	2845	2845	2845	2845	0
507	20240422	103100	58375660	2845	2845	2845	2845	1
508	20240422	103000	58372815	2840	2840	2840	2840	0
509	20240422	102900	58372815	2840	2840	2840	2840	0
510	20240422	102800	58372815	2840	2840	2840	2840	0
511	20240422	102700	58372815	2840	2840	2840	2840	0
512	20240422	102600	58372815	2840	2840	2840	2840	0
513	20240422	102500	58372815	2840	2840	2840	2840	0
514	20240422	102400	58372815	2840	2840	2840	2840	10
515	20240422	102300	58344415	2850	2850	2850	2850	0
516	20240422	102200	58344415	2850	2850	2850	2850	0
517	20240422	102100	58344415	2850	2850	2850	2850	344
518	20240422	102000	57364015	2850	2850	2850	2850	0
519	20240422	101900	57364015	2850	2850	2850	2850	100
520	20240422	101800	57079015	2850	2850	2850	2850	0
521	20240422	101700	57079015	2850	2850	2850	2850	40
522	20240422	101600	56965015	2850	2850	2850	2850	0
523	20240422	101500	56965015	2850	2850	2850	2850	1
524	20240422	101400	56962165	2845	2845	2845	2845	600
525	20240422	101300	55255165	2850	2850	2850	2850	21
526	20240422	101200	55195315	2850	2850	2850	2850	522
527	20240422	101100	53707615	2845	2845	2845	2845	0
528	20240422	101000	53707615	2845	2845	2845	2845	0
529	20240422	100900	53707615	2845	2845	2845	2845	482
530	20240422	100800	52336325	2845	2845	2845	2845	543
531	20240422	100700	50791490	2845	2845	2845	2845	132
532	20240422	100600	50415950	2845	2845	2845	2840	4
533	20240422	100500	50404575	2825	2825	2825	2825	0
534	20240422	100400	50404575	2825	2825	2825	2825	0
535	20240422	100300	50404575	2825	2840	2840	2825	206
536	20240422	100200	49820095	2845	2845	2845	2845	0
537	20240422	100100	49820095	2845	2845	2845	2845	2
538	20240422	100000	49814405	2850	2850	2850	2850	0
539	20240422	095900	49814405	2850	2850	2850	2850	3
540	20240422	095800	49805855	2845	2845	2845	2845	104
541	20240422	095700	49509975	2845	2845	2845	2840	550
542	20240422	095600	47947845	2845	2835	2845	2835	6205
543	20240422	095500	30309205	2835	2840	2840	2835	103
544	20240422	095400	30017135	2840	2840	2840	2840	0
545	20240422	095300	30017135	2840	2840	2840	2840	0
546	20240422	095200	30017135	2840	2840	2840	2840	11
547	20240422	095100	29985895	2825	2825	2825	2825	1
548	20240422	095000	29983070	2840	2840	2840	2840	0
549	20240422	094900	29983070	2840	2840	2840	2840	0
550	20240422	094800	29983070	2840	2840	2840	2840	1
551	20240422	094700	29980230	2840	2840	2840	2840	3
552	20240422	094600	29971710	2835	2840	2840	2835	102
553	20240422	094500	29682530	2840	2840	2840	2840	1
554	20240422	094400	29679690	2835	2835	2835	2835	0
555	20240422	094300	29679690	2835	2835	2835	2835	1241
556	20240422	094200	26161455	2835	2835	2835	2835	11
557	20240422	094100	26130270	2820	2840	2840	2820	35
558	20240422	094000	26031270	2840	2840	2840	2840	1
559	20240422	093900	26028430	2820	2840	2840	2820	254
560	20240422	093800	25311320	2840	2840	2840	2840	8
561	20240422	093700	25288600	2840	2830	2840	2830	1000
562	20240422	093600	22451185	2825	2825	2825	2825	0
563	20240422	093500	22451185	2825	2825	2825	2825	401
564	20240422	093400	21318360	2825	2825	2825	2825	0
565	20240422	093300	21318360	2825	2825	2825	2825	438
566	20240422	093200	20081010	2825	2825	2825	2825	1
567	20240422	093100	20078185	2825	2830	2830	2825	332
568	20240422	093000	19138630	2835	2835	2835	2835	524
569	20240422	092900	17653090	2845	2845	2845	2835	75
570	20240422	092800	17439725	2845	2845	2845	2845	0
571	20240422	092700	17439725	2845	2845	2845	2845	0
572	20240422	092600	17439725	2845	2845	2845	2845	1
573	20240422	092500	17436880	2845	2840	2845	2840	336
574	20240422	092400	16482600	2840	2840	2840	2840	904
575	20240422	092300	13915240	2840	2840	2840	2840	10
576	20240422	092200	13886840	2835	2835	2835	2835	100
577	20240422	092100	13603340	2835	2835	2835	2835	0
578	20240422	092000	13603340	2835	2835	2835	2835	0
579	20240422	091900	13603340	2835	2835	2835	2835	0
580	20240422	091800	13603340	2835	2835	2835	2835	211
581	20240422	091700	13005155	2830	2830	2830	2830	0
582	20240422	091600	13005155	2830	2830	2830	2830	474
583	20240422	091500	11663735	2830	2830	2830	2830	500
584	20240422	091400	10248735	2825	2825	2825	2825	5
585	20240422	091300	10234610	2830	2830	2830	2830	19
586	20240422	091200	10180840	2830	2840	2840	2830	38
587	20240422	091100	10072950	2840	2840	2840	2840	0
588	20240422	091000	10072950	2840	2840	2840	2840	17
589	20240422	090900	10024670	2840	2840	2840	2840	96
590	20240422	090800	9752030	2840	2840	2840	2840	119
591	20240422	090700	9414070	2840	2840	2840	2840	0
592	20240422	090600	9414070	2840	2840	2840	2840	1800
593	20240422	090500	4302070	2840	2840	2840	2840	82
594	20240422	090400	4069190	2840	2820	2870	2820	1315
595	20240422	090300	311725	2820	2820	2820	2820	8
596	20240422	090200	289165	2815	2815	2815	2815	0
597	20240422	090100	289165	2815	2815	2815	2815	0
598	20240422	090000	289165	2815	2805	2815	2805	103