KissMeData/067570/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194500	92204670	2475	2475	2475	2475	1634
3	20240422	194400	92204670	2475	2475	2475	2475	0
4	20240422	194300	92204670	2475	2475	2475	2475	0
5	20240422	194200	92204670	2475	2475	2475	2475	0
6	20240422	194100	92204670	2475	2475	2475	2475	0
7	20240422	194000	92204670	2475	2475	2475	2475	0
8	20240422	193900	92204670	2475	2475	2475	2475	0
9	20240422	193800	92204670	2475	2475	2475	2475	0
10	20240422	193700	92204670	2475	2475	2475	2475	0
11	20240422	193600	92204670	2475	2475	2475	2475	0
12	20240422	193500	92204670	2475	2475	2475	2475	0
13	20240422	193400	92204670	2475	2475	2475	2475	0
14	20240422	193300	92204670	2475	2475	2475	2475	0
15	20240422	193200	92204670	2475	2475	2475	2475	0
16	20240422	193100	92204670	2475	2475	2475	2475	0
17	20240422	193000	92204670	2475	2475	2475	2475	0
18	20240422	192900	92204670	2475	2475	2475	2475	0
19	20240422	192800	92204670	2475	2475	2475	2475	0
20	20240422	192700	92204670	2475	2475	2475	2475	0
21	20240422	192600	92204670	2475	2475	2475	2475	0
22	20240422	192500	92204670	2475	2475	2475	2475	0
23	20240422	192400	92204670	2475	2475	2475	2475	0
24	20240422	192300	92204670	2475	2475	2475	2475	0
25	20240422	192200	92204670	2475	2475	2475	2475	0
26	20240422	192100	92204670	2475	2475	2475	2475	0
27	20240422	192000	92204670	2475	2475	2475	2475	0
28	20240422	191900	92204670	2475	2475	2475	2475	0
29	20240422	191800	92204670	2475	2475	2475	2475	0
30	20240422	191700	92204670	2475	2475	2475	2475	0
31	20240422	191600	92204670	2475	2475	2475	2475	0
32	20240422	191500	92204670	2475	2475	2475	2475	1634
33	20240422	191400	92204670	2475	2475	2475	2475	0
34	20240422	191300	92204670	2475	2475	2475	2475	0
35	20240422	191200	92204670	2475	2475	2475	2475	0
36	20240422	191100	92204670	2475	2475	2475	2475	0
37	20240422	191000	92204670	2475	2475	2475	2475	0
38	20240422	190900	92204670	2475	2475	2475	2475	0
39	20240422	190800	92204670	2475	2475	2475	2475	0
40	20240422	190700	92204670	2475	2475	2475	2475	0
41	20240422	190600	92204670	2475	2475	2475	2475	0
42	20240422	190500	92204670	2475	2475	2475	2475	0
43	20240422	190400	92204670	2475	2475	2475	2475	0
44	20240422	190300	92204670	2475	2475	2475	2475	0
45	20240422	190200	92204670	2475	2475	2475	2475	0
46	20240422	190100	92204670	2475	2475	2475	2475	0
47	20240422	190000	92204670	2475	2475	2475	2475	0
48	20240422	185900	92204670	2475	2475	2475	2475	0
49	20240422	185800	92204670	2475	2475	2475	2475	0
50	20240422	185700	92204670	2475	2475	2475	2475	0
51	20240422	185600	92204670	2475	2475	2475	2475	0
52	20240422	185500	92204670	2475	2475	2475	2475	0
53	20240422	185400	92204670	2475	2475	2475	2475	0
54	20240422	185300	92204670	2475	2475	2475	2475	0
55	20240422	185200	92204670	2475	2475	2475	2475	0
56	20240422	185100	92204670	2475	2475	2475	2475	0
57	20240422	185000	92204670	2475	2475	2475	2475	0
58	20240422	184900	92204670	2475	2475	2475	2475	0
59	20240422	184800	92204670	2475	2475	2475	2475	0
60	20240422	184700	92204670	2475	2475	2475	2475	0
61	20240422	184600	92204670	2475	2475	2475	2475	0
62	20240422	184500	92204670	2475	2475	2475	2475	1634
63	20240422	184400	92204670	2475	2475	2475	2475	0
64	20240422	184300	92204670	2475	2475	2475	2475	0
65	20240422	184200	92204670	2475	2475	2475	2475	0
66	20240422	184100	92204670	2475	2475	2475	2475	0
67	20240422	184000	92204670	2475	2475	2475	2475	0
68	20240422	183900	92204670	2475	2475	2475	2475	0
69	20240422	183800	92204670	2475	2475	2475	2475	0
70	20240422	183700	92204670	2475	2475	2475	2475	0
71	20240422	183600	92204670	2475	2475	2475	2475	0
72	20240422	183500	92204670	2475	2475	2475	2475	0
73	20240422	183400	92204670	2475	2475	2475	2475	0
74	20240422	183300	92204670	2475	2475	2475	2475	0
75	20240422	183200	92204670	2475	2475	2475	2475	0
76	20240422	183100	92204670	2475	2475	2475	2475	0
77	20240422	183000	92204670	2475	2475	2475	2475	0
78	20240422	182900	92204670	2475	2475	2475	2475	0
79	20240422	182800	92204670	2475	2475	2475	2475	0
80	20240422	182700	92204670	2475	2475	2475	2475	0
81	20240422	182600	92204670	2475	2475	2475	2475	0
82	20240422	182500	92204670	2475	2475	2475	2475	0
83	20240422	182400	92204670	2475	2475	2475	2475	0
84	20240422	182300	92204670	2475	2475	2475	2475	0
85	20240422	182200	92204670	2475	2475	2475	2475	0
86	20240422	182100	92204670	2475	2475	2475	2475	0
87	20240422	182000	92204670	2475	2475	2475	2475	0
88	20240422	181900	92204670	2475	2475	2475	2475	0
89	20240422	181800	92204670	2475	2475	2475	2475	0
90	20240422	181700	92204670	2475	2475	2475	2475	0
91	20240422	181600	92204670	2475	2475	2475	2475	0
92	20240422	181500	92204670	2475	2475	2475	2475	1634
93	20240422	181400	92204670	2475	2475	2475	2475	0
94	20240422	181300	92204670	2475	2475	2475	2475	0
95	20240422	181200	92204670	2475	2475	2475	2475	0
96	20240422	181100	92204670	2475	2475	2475	2475	0
97	20240422	181000	92204670	2475	2475	2475	2475	0
98	20240422	180900	92204670	2475	2475	2475	2475	0
99	20240422	180800	92204670	2475	2475	2475	2475	0
100	20240422	180700	92204670	2475	2475	2475	2475	0
101	20240422	180600	92204670	2475	2475	2475	2475	0
102	20240422	180500	92204670	2475	2475	2475	2475	0
103	20240422	180400	92204670	2475	2475	2475	2475	0
104	20240422	180300	92204670	2475	2475	2475	2475	0
105	20240422	180200	92204670	2475	2475	2475	2475	0
106	20240422	180100	92204670	2475	2475	2475	2475	0
107	20240422	180000	92204670	2475	2475	2475	2475	0
108	20240422	175900	92204670	2475	2475	2475	2475	0
109	20240422	175800	92204670	2475	2475	2475	2475	0
110	20240422	175700	92204670	2475	2475	2475	2475	0
111	20240422	175600	92204670	2475	2475	2475	2475	0
112	20240422	175500	92204670	2475	2475	2475	2475	0
113	20240422	175400	92204670	2475	2475	2475	2475	0
114	20240422	175300	92204670	2475	2475	2475	2475	0
115	20240422	175200	92204670	2475	2475	2475	2475	0
116	20240422	175100	92204670	2475	2475	2475	2475	0
117	20240422	175000	92204670	2475	2475	2475	2475	0
118	20240422	174900	92204670	2475	2475	2475	2475	0
119	20240422	174800	92204670	2475	2475	2475	2475	0
120	20240422	174700	92204670	2475	2475	2475	2475	0
121	20240422	174600	92204670	2475	2475	2475	2475	0
122	20240422	174500	92204670	2475	2475	2475	2475	1634
123	20240422	174400	92204670	2475	2475	2475	2475	0
124	20240422	174300	92204670	2475	2475	2475	2475	0
125	20240422	174200	92204670	2475	2475	2475	2475	0
126	20240422	174100	92204670	2475	2475	2475	2475	0
127	20240422	174000	92204670	2475	2475	2475	2475	0
128	20240422	173900	92204670	2475	2475	2475	2475	0
129	20240422	173800	92204670	2475	2475	2475	2475	0
130	20240422	173700	92204670	2475	2475	2475	2475	0
131	20240422	173600	92204670	2475	2475	2475	2475	0
132	20240422	173500	92204670	2475	2475	2475	2475	0
133	20240422	173400	92204670	2475	2475	2475	2475	0
134	20240422	173300	92204670	2475	2475	2475	2475	0
135	20240422	173200	92204670	2475	2475	2475	2475	0
136	20240422	173100	92204670	2475	2475	2475	2475	0
137	20240422	173000	92204670	2475	2475	2475	2475	0
138	20240422	172900	92204670	2475	2475	2475	2475	0
139	20240422	172800	92204670	2475	2475	2475	2475	0
140	20240422	172700	92204670	2475	2475	2475	2475	0
141	20240422	172600	92204670	2475	2475	2475	2475	0
142	20240422	172500	92204670	2475	2475	2475	2475	0
143	20240422	172400	92204670	2475	2475	2475	2475	0
144	20240422	172300	92204670	2475	2475	2475	2475	0
145	20240422	172200	92204670	2475	2475	2475	2475	0
146	20240422	172100	92204670	2475	2475	2475	2475	0
147	20240422	172000	92204670	2475	2475	2475	2475	0
148	20240422	171900	92204670	2475	2475	2475	2475	0
149	20240422	171800	92204670	2475	2475	2475	2475	0
150	20240422	171700	92204670	2475	2475	2475	2475	0
151	20240422	171600	92204670	2475	2475	2475	2475	0
152	20240422	171500	92204670	2475	2475	2475	2475	1634
153	20240422	171400	92204670	2475	2475	2475	2475	0
154	20240422	171300	92204670	2475	2475	2475	2475	0
155	20240422	171200	92204670	2475	2475	2475	2475	0
156	20240422	171100	92204670	2475	2475	2475	2475	0
157	20240422	171000	92204670	2475	2475	2475	2475	0
158	20240422	170900	92204670	2475	2475	2475	2475	0
159	20240422	170800	92204670	2475	2475	2475	2475	0
160	20240422	170700	92204670	2475	2475	2475	2475	0
161	20240422	170600	92204670	2475	2475	2475	2475	0
162	20240422	170500	92204670	2475	2475	2475	2475	0
163	20240422	170400	92204670	2475	2475	2475	2475	0
164	20240422	170300	92204670	2475	2475	2475	2475	0
165	20240422	170200	92204670	2475	2475	2475	2475	0
166	20240422	170100	92204670	2475	2475	2475	2475	0
167	20240422	170000	92204670	2475	2475	2475	2475	0
168	20240422	165900	92204670	2475	2475	2475	2475	0
169	20240422	165800	92204670	2475	2475	2475	2475	0
170	20240422	165700	92204670	2475	2475	2475	2475	0
171	20240422	165600	92204670	2475	2475	2475	2475	0
172	20240422	165500	92204670	2475	2475	2475	2475	0
173	20240422	165400	92204670	2475	2475	2475	2475	0
174	20240422	165300	92204670	2475	2475	2475	2475	0
175	20240422	165200	92204670	2475	2475	2475	2475	0
176	20240422	165100	92204670	2475	2475	2475	2475	0
177	20240422	165000	92204670	2475	2475	2475	2475	0
178	20240422	164900	92204670	2475	2475	2475	2475	0
179	20240422	164800	92204670	2475	2475	2475	2475	0
180	20240422	164700	92204670	2475	2475	2475	2475	0
181	20240422	164600	92204670	2475	2475	2475	2475	0
182	20240422	164500	92204670	2475	2475	2475	2475	1634
183	20240422	164400	92204670	2475	2475	2475	2475	0
184	20240422	164300	92204670	2475	2475	2475	2475	0
185	20240422	164200	92204670	2475	2475	2475	2475	0
186	20240422	164100	92204670	2475	2475	2475	2475	0
187	20240422	164000	92204670	2475	2475	2475	2475	0
188	20240422	163900	92204670	2475	2475	2475	2475	0
189	20240422	163800	92204670	2475	2475	2475	2475	0
190	20240422	163700	92204670	2475	2475	2475	2475	0
191	20240422	163600	92204670	2475	2475	2475	2475	0
192	20240422	163500	92204670	2475	2475	2475	2475	0
193	20240422	163400	92204670	2475	2475	2475	2475	0
194	20240422	163300	92204670	2475	2475	2475	2475	0
195	20240422	163200	92204670	2475	2475	2475	2475	0
196	20240422	163100	92204670	2475	2475	2475	2475	0
197	20240422	163000	92204670	2475	2475	2475	2475	0
198	20240422	162900	92204670	2475	2475	2475	2475	0
199	20240422	162800	92204670	2475	2475	2475	2475	0
200	20240422	162700	92204670	2475	2475	2475	2475	0
201	20240422	162600	92204670	2475	2475	2475	2475	0
202	20240422	162500	92204670	2475	2475	2475	2475	0
203	20240422	162400	92204670	2475	2475	2475	2475	0
204	20240422	162300	92204670	2475	2475	2475	2475	0
205	20240422	162200	92204670	2475	2475	2475	2475	0
206	20240422	162100	92204670	2475	2475	2475	2475	0
207	20240422	162000	92204670	2475	2475	2475	2475	0
208	20240422	161900	92204670	2475	2475	2475	2475	0
209	20240422	161800	92204670	2475	2475	2475	2475	0
210	20240422	161700	92204670	2475	2475	2475	2475	0
211	20240422	161600	92204670	2475	2475	2475	2475	0
212	20240422	161500	92204670	2475	2475	2475	2475	1634
213	20240422	161400	92204670	2475	2475	2475	2475	0
214	20240422	161300	92204670	2475	2475	2475	2475	0
215	20240422	161200	92204670	2475	2475	2475	2475	0
216	20240422	161100	92204670	2475	2475	2475	2475	0
217	20240422	161000	92204670	2475	2475	2475	2475	0
218	20240422	160900	92204670	2475	2475	2475	2475	0
219	20240422	160800	92204670	2475	2475	2475	2475	0
220	20240422	160700	92204670	2475	2475	2475	2475	0
221	20240422	160600	92204670	2475	2475	2475	2475	0
222	20240422	160500	92204670	2475	2475	2475	2475	0
223	20240422	160400	92204670	2475	2475	2475	2475	0
224	20240422	160300	92204670	2475	2475	2475	2475	0
225	20240422	160200	92204670	2475	2475	2475	2475	0
226	20240422	160100	92204670	2475	2475	2475	2475	0
227	20240422	160000	92204670	2475	2475	2475	2475	0
228	20240422	155900	92204670	2475	2475	2475	2475	0
229	20240422	155800	92204670	2475	2475	2475	2475	0
230	20240422	155700	92204670	2475	2475	2475	2475	0
231	20240422	155600	92204670	2475	2475	2475	2475	0
232	20240422	155500	92204670	2475	2475	2475	2475	0
233	20240422	155400	92204670	2475	2475	2475	2475	0
234	20240422	155300	92204670	2475	2475	2475	2475	0
235	20240422	155200	92204670	2475	2475	2475	2475	0
236	20240422	155100	92204670	2475	2475	2475	2475	0
237	20240422	155000	92204670	2475	2475	2475	2475	0
238	20240422	154900	92204670	2475	2475	2475	2475	0
239	20240422	154800	92204670	2475	2475	2475	2475	0
240	20240422	154700	92204670	2475	2475	2475	2475	0
241	20240422	154600	92204670	2475	2475	2475	2475	0
242	20240422	154500	92204670	2475	2475	2475	2475	1634
243	20240422	154400	92204670	2475	2475	2475	2475	0
244	20240422	154300	92204670	2475	2475	2475	2475	0
245	20240422	154200	92204670	2475	2475	2475	2475	0
246	20240422	154100	92204670	2475	2475	2475	2475	0
247	20240422	154000	92204670	2475	2475	2475	2475	0
248	20240422	153900	92204670	2475	2475	2475	2475	0
249	20240422	153800	92204670	2475	2475	2475	2475	0
250	20240422	153700	92204670	2475	2475	2475	2475	0
251	20240422	153600	92204670	2475	2475	2475	2475	0
252	20240422	153500	92204670	2475	2475	2475	2475	0
253	20240422	153400	92204670	2475	2475	2475	2475	0
254	20240422	153300	92204670	2475	2475	2475	2475	0
255	20240422	153200	92204670	2475	2475	2475	2475	0
256	20240422	153100	92204670	2475	2475	2475	2475	0
257	20240422	153000	92204670	2475	2475	2475	2475	1634
258	20240422	152900	88160520	2475	2475	2475	2475	0
259	20240422	152800	88160520	2475	2475	2475	2475	0
260	20240422	152700	88160520	2475	2475	2475	2475	0
261	20240422	152600	88160520	2475	2475	2475	2475	0
262	20240422	152500	88160520	2475	2475	2475	2475	0
263	20240422	152400	88160520	2475	2475	2475	2475	0
264	20240422	152300	88160520	2475	2475	2475	2475	0
265	20240422	152200	88160520	2475	2475	2475	2475	0
266	20240422	152100	88160520	2475	2475	2475	2475	0
267	20240422	152000	88160520	2475	2475	2475	2475	0
268	20240422	151900	88160520	2475	2475	2475	2475	0
269	20240422	151800	88160520	2475	2475	2475	2475	0
270	20240422	151700	88160520	2475	2475	2475	2475	0
271	20240422	151600	88160520	2475	2465	2475	2465	31
272	20240422	151500	88084085	2485	2485	2485	2485	0
273	20240422	151400	88084085	2485	2485	2485	2485	0
274	20240422	151300	88084085	2485	2485	2485	2485	0
275	20240422	151200	88084085	2485	2485	2485	2485	0
276	20240422	151100	88084085	2485	2485	2485	2485	0
277	20240422	151000	88084085	2485	2485	2485	2485	0
278	20240422	150900	88084085	2485	2480	2485	2480	1471
279	20240422	150800	84430175	2485	2485	2485	2485	0
280	20240422	150700	84430175	2485	2485	2485	2485	0
281	20240422	150600	84430175	2485	2480	2485	2480	90
282	20240422	150500	84206775	2485	2485	2485	2485	0
283	20240422	150400	84206775	2485	2485	2485	2485	0
284	20240422	150300	84206775	2485	2485	2485	2485	0
285	20240422	150200	84206775	2485	2485	2485	2485	0
286	20240422	150100	84206775	2485	2480	2485	2480	11
287	20240422	150000	84179460	2465	2480	2485	2465	67
288	20240422	145900	84013070	2485	2485	2485	2485	0
289	20240422	145800	84013070	2485	2485	2485	2485	0
290	20240422	145700	84013070	2485	2485	2485	2485	0
291	20240422	145600	84013070	2485	2485	2485	2485	0
292	20240422	145500	84013070	2485	2485	2485	2485	0
293	20240422	145400	84013070	2485	2485	2485	2485	0
294	20240422	145300	84013070	2485	2485	2485	2485	0
295	20240422	145200	84013070	2485	2485	2485	2485	0
296	20240422	145100	84013070	2485	2485	2485	2485	0
297	20240422	145000	84013070	2485	2485	2485	2485	0
298	20240422	144900	84013070	2485	2485	2485	2485	63
299	20240422	144800	83856515	2485	2485	2485	2485	0
300	20240422	144700	83856515	2485	2485	2485	2485	0
301	20240422	144600	83856515	2485	2485	2485	2485	0
302	20240422	144500	83856515	2485	2485	2485	2485	0
303	20240422	144400	83856515	2485	2485	2485	2485	0
304	20240422	144300	83856515	2485	2485	2485	2485	0
305	20240422	144200	83856515	2485	2485	2485	2485	0
306	20240422	144100	83856515	2485	2485	2485	2485	0
307	20240422	144000	83856515	2485	2470	2485	2470	200
308	20240422	143900	83360925	2470	2470	2470	2470	0
309	20240422	143800	83360925	2470	2470	2470	2470	63
310	20240422	143700	83205315	2460	2465	2465	2460	200
311	20240422	143600	82713015	2480	2480	2480	2480	0
312	20240422	143500	82713015	2480	2480	2480	2480	0
313	20240422	143400	82713015	2480	2480	2480	2480	0
314	20240422	143300	82713015	2480	2480	2480	2480	0
315	20240422	143200	82713015	2480	2480	2480	2480	0
316	20240422	143100	82713015	2480	2480	2480	2480	0
317	20240422	143000	82713015	2480	2480	2480	2480	0
318	20240422	142900	82713015	2480	2480	2480	2480	0
319	20240422	142800	82713015	2480	2480	2480	2480	0
320	20240422	142700	82713015	2480	2475	2480	2475	63
321	20240422	142600	82557000	2455	2460	2460	2455	1768
322	20240422	142500	78215795	2465	2465	2465	2465	232
323	20240422	142400	77643915	2475	2475	2475	2475	226
324	20240422	142300	77084565	2480	2480	2480	2480	0
325	20240422	142200	77084565	2480	2480	2480	2480	0
326	20240422	142100	77084565	2480	2480	2480	2480	0
327	20240422	142000	77084565	2480	2480	2480	2480	0
328	20240422	141900	77084565	2480	2480	2480	2480	500
329	20240422	141800	75844565	2480	2480	2480	2480	0
330	20240422	141700	75844565	2480	2480	2480	2480	0
331	20240422	141600	75844565	2480	2480	2480	2480	63
332	20240422	141500	75688325	2480	2480	2480	2480	0
333	20240422	141400	75688325	2480	2480	2480	2480	0
334	20240422	141300	75688325	2480	2480	2480	2480	0
335	20240422	141200	75688325	2480	2480	2480	2480	0
336	20240422	141100	75688325	2480	2480	2480	2480	0
337	20240422	141000	75688325	2480	2480	2480	2480	0
338	20240422	140900	75688325	2480	2480	2480	2480	0
339	20240422	140800	75688325	2480	2480	2480	2480	0
340	20240422	140700	75688325	2480	2480	2480	2480	0
341	20240422	140600	75688325	2480	2480	2480	2480	0
342	20240422	140500	75688325	2480	2480	2480	2480	72
343	20240422	140400	75509765	2475	2475	2475	2475	0
344	20240422	140300	75509765	2475	2475	2475	2475	0
345	20240422	140200	75509765	2475	2475	2475	2475	0
346	20240422	140100	75509765	2475	2475	2475	2475	5
347	20240422	140000	75497390	2485	2485	2485	2485	2
348	20240422	135900	75492420	2485	2485	2485	2475	2124
349	20240422	135800	70232445	2480	2480	2480	2480	0
350	20240422	135700	70232445	2480	2485	2485	2480	47
351	20240422	135600	70115875	2485	2485	2485	2485	0
352	20240422	135500	70115875	2485	2485	2485	2485	0
353	20240422	135400	70115875	2485	2485	2485	2485	63
354	20240422	135300	69959320	2485	2485	2485	2485	0
355	20240422	135200	69959320	2485	2485	2485	2485	0
356	20240422	135100	69959320	2485	2485	2485	2485	0
357	20240422	135000	69959320	2485	2485	2485	2485	0
358	20240422	134900	69959320	2485	2485	2485	2485	4
359	20240422	134800	69949380	2485	2485	2485	2485	0
360	20240422	134700	69949380	2485	2485	2485	2485	0
361	20240422	134600	69949380	2485	2485	2485	2485	0
362	20240422	134500	69949380	2485	2480	2485	2480	2
363	20240422	134400	69944415	2485	2485	2485	2485	2
364	20240422	134300	69939445	2485	2485	2485	2485	63
365	20240422	134200	69782890	2485	2485	2485	2485	2
366	20240422	134100	69777920	2485	2485	2485	2485	7
367	20240422	134000	69760525	2485	2485	2485	2485	1627
368	20240422	133900	65717430	2485	2485	2485	2485	1
369	20240422	133800	65714945	2485	2480	2485	2480	461
370	20240422	133700	64571650	2475	2475	2475	2475	1505
371	20240422	133600	60846775	2475	2475	2475	2475	5
372	20240422	133500	60834400	2475	2470	2475	2470	2094
373	20240422	133400	55656695	2470	2470	2470	2470	1233
374	20240422	133300	52611185	2470	2470	2470	2470	0
375	20240422	133200	52611185	2470	2465	2470	2465	63
376	20240422	133100	52455580	2465	2465	2465	2465	0
377	20240422	133000	52455580	2465	2465	2465	2465	200
378	20240422	132900	51962580	2465	2465	2465	2465	0
379	20240422	132800	51962580	2465	2465	2465	2465	0
380	20240422	132700	51962580	2465	2465	2465	2465	0
381	20240422	132600	51962580	2465	2460	2465	2460	2
382	20240422	132500	51957655	2460	2460	2460	2460	0
383	20240422	132400	51957655	2460	2460	2460	2460	0
384	20240422	132300	51957655	2460	2460	2460	2460	0
385	20240422	132200	51957655	2460	2460	2460	2460	0
386	20240422	132100	51957655	2460	2460	2460	2460	0
387	20240422	132000	51957655	2460	2460	2460	2460	0
388	20240422	131900	51957655	2460	2460	2460	2460	0
389	20240422	131800	51957655	2460	2460	2460	2460	0
390	20240422	131700	51957655	2460	2460	2460	2460	0
391	20240422	131600	51957655	2460	2460	2460	2460	0
392	20240422	131500	51957655	2460	2460	2460	2460	0
393	20240422	131400	51957655	2460	2460	2460	2460	0
394	20240422	131300	51957655	2460	2460	2460	2460	1
395	20240422	131200	51955195	2455	2455	2455	2455	0
396	20240422	131100	51955195	2455	2455	2455	2455	0
397	20240422	131000	51955195	2455	2455	2455	2455	0
398	20240422	130900	51955195	2455	2455	2455	2455	0
399	20240422	130800	51955195	2455	2455	2455	2455	0
400	20240422	130700	51955195	2455	2455	2455	2455	0
401	20240422	130600	51955195	2455	2455	2455	2455	0
402	20240422	130500	51955195	2455	2455	2455	2455	0
403	20240422	130400	51955195	2455	2455	2455	2455	0
404	20240422	130300	51955195	2455	2455	2455	2455	0
405	20240422	130200	51955195	2455	2455	2455	2455	974
406	20240422	130100	49564025	2460	2460	2460	2460	0
407	20240422	130000	49564025	2460	2460	2460	2460	96
408	20240422	125900	49327865	2460	2460	2460	2460	0
409	20240422	125800	49327865	2460	2460	2460	2460	0
410	20240422	125700	49327865	2460	2460	2460	2460	0
411	20240422	125600	49327865	2460	2460	2460	2460	0
412	20240422	125500	49327865	2460	2460	2460	2460	0
413	20240422	125400	49327865	2460	2460	2460	2460	0
414	20240422	125300	49327865	2460	2460	2460	2460	0
415	20240422	125200	49327865	2460	2460	2460	2460	0
416	20240422	125100	49327865	2460	2460	2460	2460	0
417	20240422	125000	49327865	2460	2460	2460	2460	0
418	20240422	124900	49327865	2460	2460	2460	2460	0
419	20240422	124800	49327865	2460	2460	2460	2460	17
420	20240422	124700	49286045	2460	2460	2460	2460	0
421	20240422	124600	49286045	2460	2460	2460	2460	0
422	20240422	124500	49286045	2460	2460	2460	2460	0
423	20240422	124400	49286045	2460	2460	2460	2460	0
424	20240422	124300	49286045	2460	2460	2460	2460	0
425	20240422	124200	49286045	2460	2460	2460	2460	0
426	20240422	124100	49286045	2460	2460	2460	2460	0
427	20240422	124000	49286045	2460	2460	2460	2460	0
428	20240422	123900	49286045	2460	2460	2460	2460	0
429	20240422	123800	49286045	2460	2460	2460	2460	1
430	20240422	123700	49283585	2465	2465	2465	2465	0
431	20240422	123600	49283585	2465	2465	2465	2465	0
432	20240422	123500	49283585	2465	2465	2465	2465	0
433	20240422	123400	49283585	2465	2465	2465	2465	0
434	20240422	123300	49283585	2465	2465	2465	2465	0
435	20240422	123200	49283585	2465	2465	2465	2465	0
436	20240422	123100	49283585	2465	2465	2465	2465	0
437	20240422	123000	49283585	2465	2465	2465	2465	0
438	20240422	122900	49283585	2465	2465	2465	2465	0
439	20240422	122800	49283585	2465	2465	2465	2465	0
440	20240422	122700	49283585	2465	2465	2465	2465	0
441	20240422	122600	49283585	2465	2465	2465	2465	0
442	20240422	122500	49283585	2465	2465	2465	2465	0
443	20240422	122400	49283585	2465	2465	2465	2465	0
444	20240422	122300	49283585	2465	2465	2465	2465	0
445	20240422	122200	49283585	2465	2465	2465	2465	0
446	20240422	122100	49283585	2465	2465	2465	2465	0
447	20240422	122000	49283585	2465	2465	2465	2465	0
448	20240422	121900	49283585	2465	2465	2465	2465	0
449	20240422	121800	49283585	2465	2465	2465	2465	34
450	20240422	121700	49199775	2465	2465	2465	2465	0
451	20240422	121600	49199775	2465	2465	2465	2465	0
452	20240422	121500	49199775	2465	2465	2465	2465	0
453	20240422	121400	49199775	2465	2465	2465	2465	0
454	20240422	121300	49199775	2465	2465	2465	2465	0
455	20240422	121200	49199775	2465	2465	2465	2465	0
456	20240422	121100	49199775	2465	2465	2465	2465	0
457	20240422	121000	49199775	2465	2465	2465	2465	0
458	20240422	120900	49199775	2465	2465	2465	2465	1
459	20240422	120800	49197310	2465	2465	2465	2465	2
460	20240422	120700	49192380	2460	2460	2460	2460	0
461	20240422	120600	49192380	2460	2460	2460	2460	4
462	20240422	120500	49182540	2465	2465	2465	2465	0
463	20240422	120400	49182540	2465	2465	2465	2465	0
464	20240422	120300	49182540	2465	2465	2465	2465	0
465	20240422	120200	49182540	2465	2465	2465	2465	0
466	20240422	120100	49182540	2465	2465	2465	2465	0
467	20240422	120000	49182540	2465	2465	2465	2465	0
468	20240422	115900	49182540	2465	2465	2465	2465	0
469	20240422	115800	49182540	2465	2465	2465	2465	3
470	20240422	115700	49175145	2465	2465	2465	2465	0
471	20240422	115600	49175145	2465	2465	2465	2465	10
472	20240422	115500	49150495	2465	2465	2465	2465	0
473	20240422	115400	49150495	2465	2465	2465	2465	0
474	20240422	115300	49150495	2465	2465	2465	2465	0
475	20240422	115200	49150495	2465	2465	2465	2465	20
476	20240422	115100	49101195	2465	2460	2465	2460	200
477	20240422	115000	48608695	2470	2470	2470	2470	0
478	20240422	114900	48608695	2470	2470	2470	2470	0
479	20240422	114800	48608695	2470	2470	2470	2470	0
480	20240422	114700	48608695	2470	2470	2470	2470	0
481	20240422	114600	48608695	2470	2470	2470	2470	0
482	20240422	114500	48608695	2470	2470	2470	2470	0
483	20240422	114400	48608695	2470	2470	2470	2470	0
484	20240422	114300	48608695	2470	2470	2470	2470	1
485	20240422	114200	48606225	2465	2465	2465	2465	0
486	20240422	114100	48606225	2465	2465	2465	2465	169
487	20240422	114000	48189640	2460	2460	2460	2460	0
488	20240422	113900	48189640	2460	2465	2465	2460	765
489	20240422	113800	46307240	2470	2470	2470	2470	0
490	20240422	113700	46307240	2470	2470	2470	2470	0
491	20240422	113600	46307240	2470	2470	2470	2470	0
492	20240422	113500	46307240	2470	2470	2470	2470	0
493	20240422	113400	46307240	2470	2470	2470	2470	0
494	20240422	113300	46307240	2470	2470	2470	2470	0
495	20240422	113200	46307240	2470	2470	2470	2470	0
496	20240422	113100	46307240	2470	2470	2470	2470	0
497	20240422	113000	46307240	2470	2470	2470	2470	0
498	20240422	112900	46307240	2470	2470	2470	2470	0
499	20240422	112800	46307240	2470	2470	2470	2470	10
500	20240422	112700	46282540	2470	2470	2470	2470	157
501	20240422	112600	45894750	2475	2475	2475	2475	0
502	20240422	112500	45894750	2475	2475	2475	2475	0
503	20240422	112400	45894750	2475	2475	2475	2475	0
504	20240422	112300	45894750	2475	2475	2475	2475	0
505	20240422	112200	45894750	2475	2475	2475	2475	0
506	20240422	112100	45894750	2475	2475	2475	2475	0
507	20240422	112000	45894750	2475	2475	2475	2475	0
508	20240422	111900	45894750	2475	2475	2475	2475	1277
509	20240422	111800	42734175	2475	2475	2475	2475	0
510	20240422	111700	42734175	2475	2475	2475	2475	1
511	20240422	111600	42731700	2470	2470	2470	2470	102
512	20240422	111500	42479760	2470	2470	2470	2470	40
513	20240422	111400	42380960	2475	2475	2475	2475	0
514	20240422	111300	42380960	2475	2475	2475	2475	5
515	20240422	111200	42368585	2475	2475	2475	2475	1
516	20240422	111100	42366110	2475	2475	2475	2475	1
517	20240422	111000	42363635	2470	2470	2470	2470	1
518	20240422	110900	42361165	2470	2470	2470	2470	182
519	20240422	110800	41911625	2470	2470	2470	2470	0
520	20240422	110700	41911625	2470	2470	2470	2470	7
521	20240422	110600	41894335	2470	2470	2470	2470	0
522	20240422	110500	41894335	2470	2470	2470	2470	0
523	20240422	110400	41894335	2470	2470	2470	2470	10
524	20240422	110300	41869635	2470	2470	2470	2470	0
525	20240422	110200	41869635	2470	2470	2470	2470	0
526	20240422	110100	41869635	2470	2470	2470	2470	0
527	20240422	110000	41869635	2470	2470	2470	2470	0
528	20240422	105900	41869635	2470	2470	2470	2470	100
529	20240422	105800	41622635	2470	2470	2470	2470	0
530	20240422	105700	41622635	2470	2470	2470	2470	0
531	20240422	105600	41622635	2470	2470	2470	2470	0
532	20240422	105500	41622635	2470	2470	2470	2470	0
533	20240422	105400	41622635	2470	2470	2470	2470	0
534	20240422	105300	41622635	2470	2470	2470	2470	0
535	20240422	105200	41622635	2470	2470	2470	2470	45
536	20240422	105100	41511485	2460	2460	2460	2460	0
537	20240422	105000	41511485	2460	2460	2460	2460	0
538	20240422	104900	41511485	2460	2460	2460	2460	0
539	20240422	104800	41511485	2460	2460	2460	2460	0
540	20240422	104700	41511485	2460	2460	2460	2460	0
541	20240422	104600	41511485	2460	2460	2460	2460	0
542	20240422	104500	41511485	2460	2460	2460	2460	0
543	20240422	104400	41511485	2460	2460	2460	2460	0
544	20240422	104300	41511485	2460	2460	2460	2460	0
545	20240422	104200	41511485	2460	2460	2460	2460	818
546	20240422	104100	39499205	2465	2465	2465	2465	0
547	20240422	104000	39499205	2465	2465	2465	2465	0
548	20240422	103900	39499205	2465	2465	2465	2465	1294
549	20240422	103800	36309495	2475	2475	2475	2475	0
550	20240422	103700	36309495	2475	2475	2475	2475	0
551	20240422	103600	36309495	2475	2475	2475	2475	0
552	20240422	103500	36309495	2475	2475	2475	2475	100
553	20240422	103400	36061995	2475	2475	2475	2475	0
554	20240422	103300	36061995	2475	2475	2475	2475	0
555	20240422	103200	36061995	2475	2475	2475	2475	0
556	20240422	103100	36061995	2475	2475	2475	2475	0
557	20240422	103000	36061995	2475	2475	2475	2475	0
558	20240422	102900	36061995	2475	2475	2475	2475	0
559	20240422	102800	36061995	2475	2475	2475	2475	0
560	20240422	102700	36061995	2475	2475	2475	2475	0
561	20240422	102600	36061995	2475	2470	2475	2470	1532
562	20240422	102500	32277950	2475	2475	2475	2475	0
563	20240422	102400	32277950	2475	2475	2475	2475	0
564	20240422	102300	32277950	2475	2475	2475	2475	1
565	20240422	102200	32275475	2475	2475	2475	2475	4
566	20240422	102100	32265575	2475	2475	2475	2475	0
567	20240422	102000	32265575	2475	2475	2475	2475	0
568	20240422	101900	32265575	2475	2475	2475	2475	0
569	20240422	101800	32265575	2475	2475	2475	2475	0
570	20240422	101700	32265575	2475	2475	2475	2475	0
571	20240422	101600	32265575	2475	2475	2475	2475	0
572	20240422	101500	32265575	2475	2475	2475	2475	0
573	20240422	101400	32265575	2475	2475	2475	2475	500
574	20240422	101300	31028075	2475	2480	2480	2475	301
575	20240422	101200	30283095	2475	2475	2475	2475	0
576	20240422	101100	30283095	2475	2475	2475	2475	100
577	20240422	101000	30035595	2475	2475	2475	2475	0
578	20240422	100900	30035595	2475	2475	2475	2475	1295
579	20240422	100800	26830470	2480	2480	2480	2480	3
580	20240422	100700	26823030	2475	2475	2475	2475	712
581	20240422	100600	25060830	2470	2450	2470	2450	3141
582	20240422	100500	17314745	2450	2450	2450	2450	3
583	20240422	100400	17307395	2450	2450	2450	2450	1
584	20240422	100300	17304945	2450	2450	2450	2450	0
585	20240422	100200	17304945	2450	2450	2450	2450	0
586	20240422	100100	17304945	2450	2450	2450	2450	0
587	20240422	100000	17304945	2450	2450	2450	2450	0
588	20240422	095900	17304945	2450	2450	2450	2450	2
589	20240422	095800	17300045	2450	2450	2450	2450	0
590	20240422	095700	17300045	2450	2450	2450	2450	0
591	20240422	095600	17300045	2450	2450	2450	2450	0
592	20240422	095500	17300045	2450	2450	2450	2450	0
593	20240422	095400	17300045	2450	2450	2450	2450	5
594	20240422	095300	17287795	2450	2450	2450	2450	1
595	20240422	095200	17285345	2440	2440	2440	2440	0
596	20240422	095100	17285345	2440	2440	2440	2440	0
597	20240422	095000	17285345	2440	2445	2445	2440	51
598	20240422	094900	17160655	2445	2445	2445	2445	0
599	20240422	094800	17160655	2445	2445	2445	2445	0
600	20240422	094700	17160655	2445	2445	2445	2445	0
601	20240422	094600	17160655	2445	2445	2445	2445	0
602	20240422	094500	17160655	2445	2445	2445	2445	0
603	20240422	094400	17160655	2445	2445	2445	2445	0
604	20240422	094300	17160655	2445	2450	2450	2445	411
605	20240422	094200	16155510	2450	2450	2450	2450	0
606	20240422	094100	16155510	2450	2450	2450	2450	0
607	20240422	094000	16155510	2450	2450	2450	2450	0
608	20240422	093900	16155510	2450	2450	2450	2450	0
609	20240422	093800	16155510	2450	2450	2450	2450	0
610	20240422	093700	16155510	2450	2450	2450	2450	0
611	20240422	093600	16155510	2450	2450	2450	2450	0
612	20240422	093500	16155510	2450	2450	2450	2450	0
613	20240422	093400	16155510	2450	2450	2450	2450	0
614	20240422	093300	16155510	2450	2450	2450	2450	0
615	20240422	093200	16155510	2450	2450	2450	2450	0
616	20240422	093100	16155510	2450	2450	2450	2450	804
617	20240422	093000	14185710	2450	2450	2450	2450	0
618	20240422	092900	14185710	2450	2450	2450	2450	0
619	20240422	092800	14185710	2450	2450	2450	2450	0
620	20240422	092700	14185710	2450	2450	2450	2450	0
621	20240422	092600	14185710	2450	2450	2450	2450	700
622	20240422	092500	12470710	2450	2450	2450	2450	0
623	20240422	092400	12470710	2450	2450	2450	2450	0
624	20240422	092300	12470710	2450	2450	2450	2450	0
625	20240422	092200	12470710	2450	2450	2450	2450	0
626	20240422	092100	12470710	2450	2450	2450	2450	438
627	20240422	092000	11397610	2455	2455	2455	2455	1000
628	20240422	091900	8942610	2455	2455	2455	2455	50
629	20240422	091800	8819860	2455	2455	2455	2455	0
630	20240422	091700	8819860	2455	2455	2455	2455	1
631	20240422	091600	8817405	2450	2450	2450	2450	0
632	20240422	091500	8817405	2450	2440	2450	2440	1672
633	20240422	091400	4737665	2440	2440	2440	2440	100
634	20240422	091300	4493665	2440	2440	2440	2440	379
635	20240422	091200	3568905	2440	2440	2440	2440	0
636	20240422	091100	3568905	2440	2440	2440	2440	3
637	20240422	091000	3561585	2440	2440	2440	2440	509
638	20240422	090900	2319625	2440	2445	2445	2440	211
639	20240422	090800	1804230	2440	2440	2440	2440	1
640	20240422	090700	1801790	2445	2445	2445	2445	3
641	20240422	090600	1794455	2445	2445	2445	2445	268
642	20240422	090500	1139195	2445	2445	2445	2445	0
643	20240422	090400	1139195	2445	2445	2445	2445	4
644	20240422	090300	1129415	2450	2450	2450	2450	0
645	20240422	090200	1129415	2450	2450	2450	2450	2
646	20240422	090100	1124515	2455	2455	2455	2455	4
647	20240422	090000	1114695	2440	2455	2455	2440	361