KissMeData/009780/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185300	73196300	5340	5340	5340	5340	485
3	20240422	185200	73196300	5340	5340	5340	5340	0
4	20240422	185100	73196300	5340	5340	5340	5340	0
5	20240422	185000	73196300	5340	5340	5340	5340	0
6	20240422	184900	73196300	5340	5340	5340	5340	0
7	20240422	184800	73196300	5340	5340	5340	5340	0
8	20240422	184700	73196300	5340	5340	5340	5340	0
9	20240422	184600	73196300	5340	5340	5340	5340	0
10	20240422	184500	73196300	5340	5340	5340	5340	0
11	20240422	184400	73196300	5340	5340	5340	5340	0
12	20240422	184300	73196300	5340	5340	5340	5340	0
13	20240422	184200	73196300	5340	5340	5340	5340	0
14	20240422	184100	73196300	5340	5340	5340	5340	0
15	20240422	184000	73196300	5340	5340	5340	5340	0
16	20240422	183900	73196300	5340	5340	5340	5340	0
17	20240422	183800	73196300	5340	5340	5340	5340	0
18	20240422	183700	73196300	5340	5340	5340	5340	0
19	20240422	183600	73196300	5340	5340	5340	5340	0
20	20240422	183500	73196300	5340	5340	5340	5340	0
21	20240422	183400	73196300	5340	5340	5340	5340	0
22	20240422	183300	73196300	5340	5340	5340	5340	0
23	20240422	183200	73196300	5340	5340	5340	5340	0
24	20240422	183100	73196300	5340	5340	5340	5340	0
25	20240422	183000	73196300	5340	5340	5340	5340	0
26	20240422	182900	73196300	5340	5340	5340	5340	0
27	20240422	182800	73196300	5340	5340	5340	5340	0
28	20240422	182700	73196300	5340	5340	5340	5340	0
29	20240422	182600	73196300	5340	5340	5340	5340	0
30	20240422	182500	73196300	5340	5340	5340	5340	0
31	20240422	182400	73196300	5340	5340	5340	5340	0
32	20240422	182300	73196300	5340	5340	5340	5340	485
33	20240422	182200	73196300	5340	5340	5340	5340	0
34	20240422	182100	73196300	5340	5340	5340	5340	0
35	20240422	182000	73196300	5340	5340	5340	5340	0
36	20240422	181900	73196300	5340	5340	5340	5340	0
37	20240422	181800	73196300	5340	5340	5340	5340	0
38	20240422	181700	73196300	5340	5340	5340	5340	0
39	20240422	181600	73196300	5340	5340	5340	5340	0
40	20240422	181500	73196300	5340	5340	5340	5340	0
41	20240422	181400	73196300	5340	5340	5340	5340	0
42	20240422	181300	73196300	5340	5340	5340	5340	0
43	20240422	181200	73196300	5340	5340	5340	5340	0
44	20240422	181100	73196300	5340	5340	5340	5340	0
45	20240422	181000	73196300	5340	5340	5340	5340	0
46	20240422	180900	73196300	5340	5340	5340	5340	0
47	20240422	180800	73196300	5340	5340	5340	5340	0
48	20240422	180700	73196300	5340	5340	5340	5340	0
49	20240422	180600	73196300	5340	5340	5340	5340	0
50	20240422	180500	73196300	5340	5340	5340	5340	0
51	20240422	180400	73196300	5340	5340	5340	5340	0
52	20240422	180300	73196300	5340	5340	5340	5340	0
53	20240422	180200	73196300	5340	5340	5340	5340	0
54	20240422	180100	73196300	5340	5340	5340	5340	0
55	20240422	180000	73196300	5340	5340	5340	5340	0
56	20240422	175900	73196300	5340	5340	5340	5340	0
57	20240422	175800	73196300	5340	5340	5340	5340	0
58	20240422	175700	73196300	5340	5340	5340	5340	0
59	20240422	175600	73196300	5340	5340	5340	5340	0
60	20240422	175500	73196300	5340	5340	5340	5340	0
61	20240422	175400	73196300	5340	5340	5340	5340	0
62	20240422	175300	73196300	5340	5340	5340	5340	485
63	20240422	175200	73196300	5340	5340	5340	5340	0
64	20240422	175100	73196300	5340	5340	5340	5340	0
65	20240422	175000	73196300	5340	5340	5340	5340	0
66	20240422	174900	73196300	5340	5340	5340	5340	0
67	20240422	174800	73196300	5340	5340	5340	5340	0
68	20240422	174700	73196300	5340	5340	5340	5340	0
69	20240422	174600	73196300	5340	5340	5340	5340	0
70	20240422	174500	73196300	5340	5340	5340	5340	0
71	20240422	174400	73196300	5340	5340	5340	5340	0
72	20240422	174300	73196300	5340	5340	5340	5340	0
73	20240422	174200	73196300	5340	5340	5340	5340	0
74	20240422	174100	73196300	5340	5340	5340	5340	0
75	20240422	174000	73196300	5340	5340	5340	5340	0
76	20240422	173900	73196300	5340	5340	5340	5340	0
77	20240422	173800	73196300	5340	5340	5340	5340	0
78	20240422	173700	73196300	5340	5340	5340	5340	0
79	20240422	173600	73196300	5340	5340	5340	5340	0
80	20240422	173500	73196300	5340	5340	5340	5340	0
81	20240422	173400	73196300	5340	5340	5340	5340	0
82	20240422	173300	73196300	5340	5340	5340	5340	0
83	20240422	173200	73196300	5340	5340	5340	5340	0
84	20240422	173100	73196300	5340	5340	5340	5340	0
85	20240422	173000	73196300	5340	5340	5340	5340	0
86	20240422	172900	73196300	5340	5340	5340	5340	0
87	20240422	172800	73196300	5340	5340	5340	5340	0
88	20240422	172700	73196300	5340	5340	5340	5340	0
89	20240422	172600	73196300	5340	5340	5340	5340	0
90	20240422	172500	73196300	5340	5340	5340	5340	0
91	20240422	172400	73196300	5340	5340	5340	5340	0
92	20240422	172300	73196300	5340	5340	5340	5340	485
93	20240422	172200	73196300	5340	5340	5340	5340	0
94	20240422	172100	73196300	5340	5340	5340	5340	0
95	20240422	172000	73196300	5340	5340	5340	5340	0
96	20240422	171900	73196300	5340	5340	5340	5340	0
97	20240422	171800	73196300	5340	5340	5340	5340	0
98	20240422	171700	73196300	5340	5340	5340	5340	0
99	20240422	171600	73196300	5340	5340	5340	5340	0
100	20240422	171500	73196300	5340	5340	5340	5340	0
101	20240422	171400	73196300	5340	5340	5340	5340	0
102	20240422	171300	73196300	5340	5340	5340	5340	0
103	20240422	171200	73196300	5340	5340	5340	5340	0
104	20240422	171100	73196300	5340	5340	5340	5340	0
105	20240422	171000	73196300	5340	5340	5340	5340	0
106	20240422	170900	73196300	5340	5340	5340	5340	0
107	20240422	170800	73196300	5340	5340	5340	5340	0
108	20240422	170700	73196300	5340	5340	5340	5340	0
109	20240422	170600	73196300	5340	5340	5340	5340	0
110	20240422	170500	73196300	5340	5340	5340	5340	0
111	20240422	170400	73196300	5340	5340	5340	5340	0
112	20240422	170300	73196300	5340	5340	5340	5340	0
113	20240422	170200	73196300	5340	5340	5340	5340	0
114	20240422	170100	73196300	5340	5340	5340	5340	0
115	20240422	170000	73196300	5340	5340	5340	5340	0
116	20240422	165900	73196300	5340	5340	5340	5340	0
117	20240422	165800	73196300	5340	5340	5340	5340	0
118	20240422	165700	73196300	5340	5340	5340	5340	0
119	20240422	165600	73196300	5340	5340	5340	5340	0
120	20240422	165500	73196300	5340	5340	5340	5340	0
121	20240422	165400	73196300	5340	5340	5340	5340	0
122	20240422	165300	73196300	5340	5340	5340	5340	485
123	20240422	165200	73196300	5340	5340	5340	5340	0
124	20240422	165100	73196300	5340	5340	5340	5340	0
125	20240422	165000	73196300	5340	5340	5340	5340	0
126	20240422	164900	73196300	5340	5340	5340	5340	0
127	20240422	164800	73196300	5340	5340	5340	5340	0
128	20240422	164700	73196300	5340	5340	5340	5340	0
129	20240422	164600	73196300	5340	5340	5340	5340	0
130	20240422	164500	73196300	5340	5340	5340	5340	0
131	20240422	164400	73196300	5340	5340	5340	5340	0
132	20240422	164300	73196300	5340	5340	5340	5340	0
133	20240422	164200	73196300	5340	5340	5340	5340	0
134	20240422	164100	73196300	5340	5340	5340	5340	0
135	20240422	164000	73196300	5340	5340	5340	5340	0
136	20240422	163900	73196300	5340	5340	5340	5340	0
137	20240422	163800	73196300	5340	5340	5340	5340	0
138	20240422	163700	73196300	5340	5340	5340	5340	0
139	20240422	163600	73196300	5340	5340	5340	5340	0
140	20240422	163500	73196300	5340	5340	5340	5340	0
141	20240422	163400	73196300	5340	5340	5340	5340	0
142	20240422	163300	73196300	5340	5340	5340	5340	0
143	20240422	163200	73196300	5340	5340	5340	5340	0
144	20240422	163100	73196300	5340	5340	5340	5340	0
145	20240422	163000	73196300	5340	5340	5340	5340	0
146	20240422	162900	73196300	5340	5340	5340	5340	0
147	20240422	162800	73196300	5340	5340	5340	5340	0
148	20240422	162700	73196300	5340	5340	5340	5340	0
149	20240422	162600	73196300	5340	5340	5340	5340	0
150	20240422	162500	73196300	5340	5340	5340	5340	0
151	20240422	162400	73196300	5340	5340	5340	5340	0
152	20240422	162300	73196300	5340	5340	5340	5340	485
153	20240422	162200	73196300	5340	5340	5340	5340	0
154	20240422	162100	73196300	5340	5340	5340	5340	0
155	20240422	162000	73196300	5340	5340	5340	5340	0
156	20240422	161900	73196300	5340	5340	5340	5340	0
157	20240422	161800	73196300	5340	5340	5340	5340	0
158	20240422	161700	73196300	5340	5340	5340	5340	0
159	20240422	161600	73196300	5340	5340	5340	5340	0
160	20240422	161500	73196300	5340	5340	5340	5340	0
161	20240422	161400	73196300	5340	5340	5340	5340	0
162	20240422	161300	73196300	5340	5340	5340	5340	0
163	20240422	161200	73196300	5340	5340	5340	5340	0
164	20240422	161100	73196300	5340	5340	5340	5340	0
165	20240422	161000	73196300	5340	5340	5340	5340	0
166	20240422	160900	73196300	5340	5340	5340	5340	0
167	20240422	160800	73196300	5340	5340	5340	5340	0
168	20240422	160700	73196300	5340	5340	5340	5340	0
169	20240422	160600	73196300	5340	5340	5340	5340	0
170	20240422	160500	73196300	5340	5340	5340	5340	0
171	20240422	160400	73196300	5340	5340	5340	5340	0
172	20240422	160300	73196300	5340	5340	5340	5340	0
173	20240422	160200	73196300	5340	5340	5340	5340	0
174	20240422	160100	73196300	5340	5340	5340	5340	0
175	20240422	160000	73196300	5340	5340	5340	5340	0
176	20240422	155900	73196300	5340	5340	5340	5340	0
177	20240422	155800	73196300	5340	5340	5340	5340	0
178	20240422	155700	73196300	5340	5340	5340	5340	0
179	20240422	155600	73196300	5340	5340	5340	5340	0
180	20240422	155500	73196300	5340	5340	5340	5340	0
181	20240422	155400	73196300	5340	5340	5340	5340	0
182	20240422	155300	73196300	5340	5340	5340	5340	485
183	20240422	155200	73196300	5340	5340	5340	5340	0
184	20240422	155100	73196300	5340	5340	5340	5340	0
185	20240422	155000	73196300	5340	5340	5340	5340	0
186	20240422	154900	73196300	5340	5340	5340	5340	0
187	20240422	154800	73196300	5340	5340	5340	5340	0
188	20240422	154700	73196300	5340	5340	5340	5340	0
189	20240422	154600	73196300	5340	5340	5340	5340	0
190	20240422	154500	73196300	5340	5340	5340	5340	0
191	20240422	154400	73196300	5340	5340	5340	5340	0
192	20240422	154300	73196300	5340	5340	5340	5340	0
193	20240422	154200	73196300	5340	5340	5340	5340	0
194	20240422	154100	73196300	5340	5340	5340	5340	0
195	20240422	154000	73196300	5340	5340	5340	5340	0
196	20240422	153900	73196300	5340	5340	5340	5340	0
197	20240422	153800	73196300	5340	5340	5340	5340	0
198	20240422	153700	73196300	5340	5340	5340	5340	0
199	20240422	153600	73196300	5340	5340	5340	5340	0
200	20240422	153500	73196300	5340	5340	5340	5340	0
201	20240422	153400	73196300	5340	5340	5340	5340	0
202	20240422	153300	73196300	5340	5340	5340	5340	0
203	20240422	153200	73196300	5340	5340	5340	5340	0
204	20240422	153100	73196300	5340	5340	5340	5340	0
205	20240422	153000	73196300	5340	5340	5340	5340	485
206	20240422	152900	70606400	5340	5340	5340	5340	0
207	20240422	152800	70606400	5340	5340	5340	5340	0
208	20240422	152700	70606400	5340	5340	5340	5340	0
209	20240422	152600	70606400	5340	5340	5340	5340	0
210	20240422	152500	70606400	5340	5340	5340	5340	0
211	20240422	152400	70606400	5340	5340	5340	5340	0
212	20240422	152300	70606400	5340	5340	5340	5340	0
213	20240422	152200	70606400	5340	5340	5340	5340	0
214	20240422	152100	70606400	5340	5340	5340	5340	0
215	20240422	152000	70606400	5340	5340	5340	5340	0
216	20240422	151900	70606400	5340	5320	5340	5320	171
217	20240422	151800	69695560	5300	5300	5300	5300	0
218	20240422	151700	69695560	5300	5300	5300	5300	0
219	20240422	151600	69695560	5300	5300	5300	5300	498
220	20240422	151500	67056160	5300	5300	5300	5300	30
221	20240422	151400	66897160	5290	5290	5290	5290	0
222	20240422	151300	66897160	5290	5290	5290	5290	0
223	20240422	151200	66897160	5290	5290	5290	5290	0
224	20240422	151100	66897160	5290	5290	5290	5290	1
225	20240422	151000	66891870	5300	5300	5300	5300	0
226	20240422	150900	66891870	5300	5300	5300	5300	0
227	20240422	150800	66891870	5300	5300	5300	5300	0
228	20240422	150700	66891870	5300	5300	5300	5300	15
229	20240422	150600	66812370	5300	5300	5300	5300	0
230	20240422	150500	66812370	5300	5300	5300	5300	0
231	20240422	150400	66812370	5300	5300	5300	5300	50
232	20240422	150300	66547370	5300	5300	5300	5300	0
233	20240422	150200	66547370	5300	5300	5300	5300	0
234	20240422	150100	66547370	5300	5300	5300	5300	0
235	20240422	150000	66547370	5300	5300	5300	5300	0
236	20240422	145900	66547370	5300	5300	5300	5300	0
237	20240422	145800	66547370	5300	5300	5300	5300	0
238	20240422	145700	66547370	5300	5300	5300	5300	0
239	20240422	145600	66547370	5300	5300	5300	5300	0
240	20240422	145500	66547370	5300	5300	5300	5300	0
241	20240422	145400	66547370	5300	5300	5300	5300	0
242	20240422	145300	66547370	5300	5300	5300	5300	0
243	20240422	145200	66547370	5300	5300	5300	5300	0
244	20240422	145100	66547370	5300	5300	5300	5300	0
245	20240422	145000	66547370	5300	5300	5300	5300	0
246	20240422	144900	66547370	5300	5300	5300	5300	0
247	20240422	144800	66547370	5300	5300	5300	5300	0
248	20240422	144700	66547370	5300	5300	5300	5300	0
249	20240422	144600	66547370	5300	5300	5300	5300	0
250	20240422	144500	66547370	5300	5300	5300	5300	0
251	20240422	144400	66547370	5300	5300	5300	5300	1
252	20240422	144300	66542070	5270	5270	5270	5270	10
253	20240422	144200	66489370	5270	5270	5270	5270	10
254	20240422	144100	66436670	5270	5270	5270	5270	0
255	20240422	144000	66436670	5270	5280	5280	5270	1963
256	20240422	143900	56077880	5280	5280	5280	5280	560
257	20240422	143800	53121080	5320	5320	5320	5320	0
258	20240422	143700	53121080	5320	5320	5320	5320	0
259	20240422	143600	53121080	5320	5320	5320	5320	0
260	20240422	143500	53121080	5320	5320	5320	5320	0
261	20240422	143400	53121080	5320	5320	5320	5320	29
262	20240422	143300	52966800	5320	5320	5320	5320	0
263	20240422	143200	52966800	5320	5320	5320	5320	0
264	20240422	143100	52966800	5320	5320	5320	5320	0
265	20240422	143000	52966800	5320	5320	5320	5320	0
266	20240422	142900	52966800	5320	5320	5320	5320	0
267	20240422	142800	52966800	5320	5320	5320	5320	0
268	20240422	142700	52966800	5320	5320	5320	5320	0
269	20240422	142600	52966800	5320	5320	5320	5320	0
270	20240422	142500	52966800	5320	5280	5320	5280	2
271	20240422	142400	52956200	5320	5290	5320	5290	10
272	20240422	142300	52903150	5280	5280	5280	5280	281
273	20240422	142200	51419470	5290	5290	5290	5290	119
274	20240422	142100	50789960	5320	5320	5320	5320	0
275	20240422	142000	50789960	5320	5320	5320	5320	0
276	20240422	141900	50789960	5320	5310	5320	5310	20
277	20240422	141800	50683680	5290	5300	5300	5290	80
278	20240422	141700	50260040	5300	5300	5300	5300	0
279	20240422	141600	50260040	5300	5300	5300	5300	14
280	20240422	141500	50185840	5300	5300	5300	5300	0
281	20240422	141400	50185840	5300	5300	5300	5300	0
282	20240422	141300	50185840	5300	5300	5300	5300	0
283	20240422	141200	50185840	5300	5300	5300	5300	0
284	20240422	141100	50185840	5300	5300	5300	5300	0
285	20240422	141000	50185840	5300	5300	5300	5300	0
286	20240422	140900	50185840	5300	5300	5300	5300	10
287	20240422	140800	50132840	5310	5310	5310	5310	40
288	20240422	140700	49920440	5320	5320	5320	5320	0
289	20240422	140600	49920440	5320	5320	5320	5320	0
290	20240422	140500	49920440	5320	5320	5320	5320	0
291	20240422	140400	49920440	5320	5320	5320	5320	0
292	20240422	140300	49920440	5320	5320	5320	5320	0
293	20240422	140200	49920440	5320	5320	5320	5320	0
294	20240422	140100	49920440	5320	5320	5320	5320	0
295	20240422	140000	49920440	5320	5320	5320	5320	0
296	20240422	135900	49920440	5320	5320	5320	5320	0
297	20240422	135800	49920440	5320	5320	5320	5320	0
298	20240422	135700	49920440	5320	5320	5320	5320	0
299	20240422	135600	49920440	5320	5290	5320	5290	50
300	20240422	135500	49655040	5290	5290	5290	5290	373
301	20240422	135400	47681870	5290	5290	5290	5290	0
302	20240422	135300	47681870	5290	5290	5290	5290	0
303	20240422	135200	47681870	5290	5290	5290	5290	0
304	20240422	135100	47681870	5290	5290	5290	5290	404
305	20240422	135000	45544710	5320	5320	5320	5320	0
306	20240422	134900	45544710	5320	5320	5320	5320	0
307	20240422	134800	45544710	5320	5320	5320	5320	0
308	20240422	134700	45544710	5320	5320	5320	5320	0
309	20240422	134600	45544710	5320	5320	5320	5320	0
310	20240422	134500	45544710	5320	5310	5320	5310	70
311	20240422	134400	45172930	5310	5310	5310	5310	100
312	20240422	134300	44641930	5300	5300	5300	5300	400
313	20240422	134200	42521930	5300	5300	5300	5300	0
314	20240422	134100	42521930	5300	5300	5300	5300	0
315	20240422	134000	42521930	5300	5300	5300	5300	25
316	20240422	133900	42389430	5300	5300	5300	5300	0
317	20240422	133800	42389430	5300	5300	5300	5300	0
318	20240422	133700	42389430	5300	5300	5300	5300	0
319	20240422	133600	42389430	5300	5300	5300	5300	0
320	20240422	133500	42389430	5300	5300	5300	5300	0
321	20240422	133400	42389430	5300	5300	5300	5300	50
322	20240422	133300	42124430	5290	5290	5290	5290	0
323	20240422	133200	42124430	5290	5290	5290	5290	0
324	20240422	133100	42124430	5290	5290	5290	5290	0
325	20240422	133000	42124430	5290	5290	5290	5290	0
326	20240422	132900	42124430	5290	5290	5290	5290	0
327	20240422	132800	42124430	5290	5290	5290	5290	0
328	20240422	132700	42124430	5290	5290	5290	5290	0
329	20240422	132600	42124430	5290	5290	5290	5290	0
330	20240422	132500	42124430	5290	5290	5290	5290	0
331	20240422	132400	42124430	5290	5300	5300	5290	3
332	20240422	132300	42108550	5300	5300	5300	5300	0
333	20240422	132200	42108550	5300	5300	5300	5300	0
334	20240422	132100	42108550	5300	5300	5300	5300	5
335	20240422	132000	42082050	5300	5300	5300	5300	9
336	20240422	131900	42034350	5300	5300	5300	5300	0
337	20240422	131800	42034350	5300	5300	5300	5300	0
338	20240422	131700	42034350	5300	5300	5300	5300	0
339	20240422	131600	42034350	5300	5300	5300	5300	0
340	20240422	131500	42034350	5300	5300	5300	5300	0
341	20240422	131400	42034350	5300	5300	5300	5300	198
342	20240422	131300	40984950	5300	5300	5300	5300	0
343	20240422	131200	40984950	5300	5300	5300	5300	0
344	20240422	131100	40984950	5300	5300	5300	5300	0
345	20240422	131000	40984950	5300	5300	5300	5300	0
346	20240422	130900	40984950	5300	5300	5300	5300	0
347	20240422	130800	40984950	5300	5300	5300	5300	0
348	20240422	130700	40984950	5300	5300	5300	5300	0
349	20240422	130600	40984950	5300	5300	5300	5300	0
350	20240422	130500	40984950	5300	5300	5300	5300	0
351	20240422	130400	40984950	5300	5300	5300	5300	0
352	20240422	130300	40984950	5300	5300	5300	5300	0
353	20240422	130200	40984950	5300	5300	5300	5300	0
354	20240422	130100	40984950	5300	5300	5300	5300	0
355	20240422	130000	40984950	5300	5300	5300	5300	0
356	20240422	125900	40984950	5300	5300	5300	5300	0
357	20240422	125800	40984950	5300	5300	5300	5300	0
358	20240422	125700	40984950	5300	5300	5300	5300	0
359	20240422	125600	40984950	5300	5300	5300	5300	0
360	20240422	125500	40984950	5300	5300	5300	5300	0
361	20240422	125400	40984950	5300	5300	5300	5300	0
362	20240422	125300	40984950	5300	5300	5300	5300	0
363	20240422	125200	40984950	5300	5300	5300	5300	0
364	20240422	125100	40984950	5300	5300	5300	5300	0
365	20240422	125000	40984950	5300	5300	5300	5300	0
366	20240422	124900	40984950	5300	5280	5300	5280	13
367	20240422	124800	40916110	5290	5290	5290	5290	5
368	20240422	124700	40889660	5300	5300	5300	5300	0
369	20240422	124600	40889660	5300	5300	5300	5300	0
370	20240422	124500	40889660	5300	5300	5300	5300	0
371	20240422	124400	40889660	5300	5300	5300	5300	0
372	20240422	124300	40889660	5300	5300	5300	5300	0
373	20240422	124200	40889660	5300	5300	5300	5300	0
374	20240422	124100	40889660	5300	5300	5300	5300	0
375	20240422	124000	40889660	5300	5300	5300	5300	0
376	20240422	123900	40889660	5300	5300	5300	5300	0
377	20240422	123800	40889660	5300	5300	5300	5300	10
378	20240422	123700	40836660	5280	5280	5280	5280	0
379	20240422	123600	40836660	5280	5290	5290	5280	9
380	20240422	123500	40789070	5300	5300	5300	5300	1
381	20240422	123400	40783770	5310	5310	5310	5310	0
382	20240422	123300	40783770	5310	5310	5310	5310	0
383	20240422	123200	40783770	5310	5310	5310	5310	0
384	20240422	123100	40783770	5310	5310	5310	5310	0
385	20240422	123000	40783770	5310	5310	5310	5310	0
386	20240422	122900	40783770	5310	5310	5310	5310	0
387	20240422	122800	40783770	5310	5310	5310	5310	0
388	20240422	122700	40783770	5310	5310	5310	5310	0
389	20240422	122600	40783770	5310	5310	5310	5310	0
390	20240422	122500	40783770	5310	5310	5310	5310	0
391	20240422	122400	40783770	5310	5310	5310	5310	0
392	20240422	122300	40783770	5310	5310	5310	5310	0
393	20240422	122200	40783770	5310	5310	5310	5310	1
394	20240422	122100	40778460	5310	5310	5310	5310	0
395	20240422	122000	40778460	5310	5310	5310	5310	9
396	20240422	121900	40730670	5310	5310	5310	5310	100
397	20240422	121800	40199670	5290	5290	5290	5290	0
398	20240422	121700	40199670	5290	5290	5290	5290	0
399	20240422	121600	40199670	5290	5290	5290	5290	0
400	20240422	121500	40199670	5290	5290	5290	5290	0
401	20240422	121400	40199670	5290	5290	5290	5290	0
402	20240422	121300	40199670	5290	5290	5290	5290	0
403	20240422	121200	40199670	5290	5290	5290	5290	0
404	20240422	121100	40199670	5290	5290	5290	5290	0
405	20240422	121000	40199670	5290	5290	5290	5290	0
406	20240422	120900	40199670	5290	5290	5290	5290	0
407	20240422	120800	40199670	5290	5290	5290	5290	45
408	20240422	120700	39961620	5290	5290	5290	5290	0
409	20240422	120600	39961620	5290	5290	5290	5290	0
410	20240422	120500	39961620	5290	5290	5290	5290	0
411	20240422	120400	39961620	5290	5290	5290	5290	0
412	20240422	120300	39961620	5290	5290	5290	5290	0
413	20240422	120200	39961620	5290	5290	5290	5290	0
414	20240422	120100	39961620	5290	5290	5290	5290	0
415	20240422	120000	39961620	5290	5290	5290	5290	0
416	20240422	115900	39961620	5290	5290	5290	5290	100
417	20240422	115800	39432620	5290	5290	5290	5290	1
418	20240422	115700	39427330	5320	5320	5320	5320	0
419	20240422	115600	39427330	5320	5320	5320	5320	0
420	20240422	115500	39427330	5320	5320	5320	5320	0
421	20240422	115400	39427330	5320	5330	5330	5320	200
422	20240422	115300	38362830	5290	5290	5290	5290	0
423	20240422	115200	38362830	5290	5290	5290	5290	0
424	20240422	115100	38362830	5290	5290	5290	5290	0
425	20240422	115000	38362830	5290	5290	5290	5290	1
426	20240422	114900	38357540	5340	5340	5340	5340	0
427	20240422	114800	38357540	5340	5340	5340	5340	0
428	20240422	114700	38357540	5340	5340	5340	5340	0
429	20240422	114600	38357540	5340	5340	5340	5340	0
430	20240422	114500	38357540	5340	5340	5340	5340	0
431	20240422	114400	38357540	5340	5340	5340	5340	0
432	20240422	114300	38357540	5340	5340	5340	5340	0
433	20240422	114200	38357540	5340	5340	5340	5340	0
434	20240422	114100	38357540	5340	5340	5340	5340	0
435	20240422	114000	38357540	5340	5340	5340	5340	0
436	20240422	113900	38357540	5340	5340	5340	5340	0
437	20240422	113800	38357540	5340	5340	5340	5340	0
438	20240422	113700	38357540	5340	5340	5340	5340	0
439	20240422	113600	38357540	5340	5340	5340	5340	0
440	20240422	113500	38357540	5340	5340	5340	5340	0
441	20240422	113400	38357540	5340	5340	5340	5340	0
442	20240422	113300	38357540	5340	5340	5340	5340	0
443	20240422	113200	38357540	5340	5340	5340	5340	0
444	20240422	113100	38357540	5340	5340	5340	5340	0
445	20240422	113000	38357540	5340	5340	5340	5340	0
446	20240422	112900	38357540	5340	5340	5340	5340	0
447	20240422	112800	38357540	5340	5340	5340	5340	0
448	20240422	112700	38357540	5340	5340	5340	5340	0
449	20240422	112600	38357540	5340	5340	5340	5340	2
450	20240422	112500	38346860	5340	5340	5340	5340	0
451	20240422	112400	38346860	5340	5340	5340	5340	0
452	20240422	112300	38346860	5340	5340	5340	5340	0
453	20240422	112200	38346860	5340	5340	5340	5340	0
454	20240422	112100	38346860	5340	5340	5340	5340	0
455	20240422	112000	38346860	5340	5340	5340	5340	0
456	20240422	111900	38346860	5340	5340	5340	5340	0
457	20240422	111800	38346860	5340	5340	5340	5340	0
458	20240422	111700	38346860	5340	5340	5340	5340	0
459	20240422	111600	38346860	5340	5340	5340	5340	0
460	20240422	111500	38346860	5340	5330	5340	5330	50
461	20240422	111400	38080240	5280	5280	5280	5280	0
462	20240422	111300	38080240	5280	5280	5280	5280	0
463	20240422	111200	38080240	5280	5280	5280	5280	15
464	20240422	111100	38001040	5280	5280	5280	5280	5
465	20240422	111000	37974640	5280	5280	5280	5280	2
466	20240422	110900	37964080	5270	5270	5270	5270	0
467	20240422	110800	37964080	5270	5270	5270	5270	0
468	20240422	110700	37964080	5270	5290	5290	5270	1956
469	20240422	110600	27636950	5290	5290	5290	5290	0
470	20240422	110500	27636950	5290	5290	5290	5290	0
471	20240422	110400	27636950	5290	5290	5290	5290	0
472	20240422	110300	27636950	5290	5290	5290	5290	0
473	20240422	110200	27636950	5290	5290	5290	5290	0
474	20240422	110100	27636950	5290	5290	5290	5290	0
475	20240422	110000	27636950	5290	5290	5290	5290	0
476	20240422	105900	27636950	5290	5290	5290	5290	0
477	20240422	105800	27636950	5290	5290	5290	5290	0
478	20240422	105700	27636950	5290	5290	5290	5290	0
479	20240422	105600	27636950	5290	5290	5290	5290	0
480	20240422	105500	27636950	5290	5300	5300	5290	1150
481	20240422	105400	21553030	5300	5320	5320	5300	411
482	20240422	105300	19374540	5320	5320	5320	5320	0
483	20240422	105200	19374540	5320	5320	5320	5320	1
484	20240422	105100	19369220	5300	5300	5300	5300	0
485	20240422	105000	19369220	5300	5300	5300	5300	0
486	20240422	104900	19369220	5300	5300	5300	5300	0
487	20240422	104800	19369220	5300	5330	5330	5300	1061
488	20240422	104700	13740560	5360	5360	5360	5360	0
489	20240422	104600	13740560	5360	5360	5360	5360	0
490	20240422	104500	13740560	5360	5360	5360	5360	0
491	20240422	104400	13740560	5360	5360	5360	5360	0
492	20240422	104300	13740560	5360	5360	5360	5360	0
493	20240422	104200	13740560	5360	5360	5360	5360	0
494	20240422	104100	13740560	5360	5360	5360	5360	0
495	20240422	104000	13740560	5360	5360	5360	5360	0
496	20240422	103900	13740560	5360	5360	5360	5360	0
497	20240422	103800	13740560	5360	5360	5360	5360	0
498	20240422	103700	13740560	5360	5360	5360	5360	0
499	20240422	103600	13740560	5360	5340	5360	5340	23
500	20240422	103500	13617540	5330	5330	5330	5330	0
501	20240422	103400	13617540	5330	5330	5330	5330	0
502	20240422	103300	13617540	5330	5340	5340	5330	84
503	20240422	103200	13169640	5350	5350	5350	5350	14
504	20240422	103100	13094740	5360	5360	5360	5360	0
505	20240422	103000	13094740	5360	5360	5360	5360	0
506	20240422	102900	13094740	5360	5360	5360	5360	1
507	20240422	102800	13089380	5350	5350	5350	5350	0
508	20240422	102700	13089380	5350	5350	5350	5350	0
509	20240422	102600	13089380	5350	5350	5350	5350	0
510	20240422	102500	13089380	5350	5350	5350	5350	0
511	20240422	102400	13089380	5350	5350	5350	5350	0
512	20240422	102300	13089380	5350	5350	5350	5350	0
513	20240422	102200	13089380	5350	5350	5350	5350	0
514	20240422	102100	13089380	5350	5360	5360	5350	255
515	20240422	102000	11722620	5360	5360	5360	5360	0
516	20240422	101900	11722620	5360	5360	5360	5360	0
517	20240422	101800	11722620	5360	5360	5360	5360	0
518	20240422	101700	11722620	5360	5340	5360	5340	67
519	20240422	101600	11364820	5340	5330	5340	5330	7
520	20240422	101500	11327500	5330	5330	5330	5330	0
521	20240422	101400	11327500	5330	5330	5330	5330	0
522	20240422	101300	11327500	5330	5330	5330	5330	0
523	20240422	101200	11327500	5330	5330	5330	5330	0
524	20240422	101100	11327500	5330	5330	5330	5330	0
525	20240422	101000	11327500	5330	5330	5330	5330	0
526	20240422	100900	11327500	5330	5330	5330	5330	0
527	20240422	100800	11327500	5330	5330	5330	5330	0
528	20240422	100700	11327500	5330	5330	5330	5330	1
529	20240422	100600	11322170	5320	5320	5320	5320	0
530	20240422	100500	11322170	5320	5320	5320	5320	0
531	20240422	100400	11322170	5320	5320	5320	5320	0
532	20240422	100300	11322170	5320	5320	5320	5320	48
533	20240422	100200	11066810	5320	5310	5320	5310	50
534	20240422	100100	10801210	5320	5320	5320	5320	0
535	20240422	100000	10801210	5320	5320	5320	5320	0
536	20240422	095900	10801210	5320	5320	5320	5320	10
537	20240422	095800	10748010	5320	5320	5320	5320	0
538	20240422	095700	10748010	5320	5320	5320	5320	0
539	20240422	095600	10748010	5320	5320	5320	5320	0
540	20240422	095500	10748010	5320	5320	5320	5320	300
541	20240422	095400	9152010	5310	5310	5310	5310	0
542	20240422	095300	9152010	5310	5310	5310	5310	1
543	20240422	095200	9146700	5310	5310	5310	5310	0
544	20240422	095100	9146700	5310	5310	5310	5310	0
545	20240422	095000	9146700	5310	5310	5310	5310	0
546	20240422	094900	9146700	5310	5310	5310	5310	0
547	20240422	094800	9146700	5310	5310	5310	5310	1
548	20240422	094700	9141390	5320	5320	5320	5320	0
549	20240422	094600	9141390	5320	5320	5320	5320	0
550	20240422	094500	9141390	5320	5320	5320	5320	0
551	20240422	094400	9141390	5320	5320	5320	5320	0
552	20240422	094300	9141390	5320	5320	5320	5320	0
553	20240422	094200	9141390	5320	5320	5320	5320	6
554	20240422	094100	9109470	5320	5320	5320	5320	15
555	20240422	094000	9029670	5310	5310	5310	5310	43
556	20240422	093900	8801340	5310	5310	5310	5310	391
557	20240422	093800	6725130	5310	5310	5310	5310	2
558	20240422	093700	6714510	5310	5310	5310	5310	0
559	20240422	093600	6714510	5310	5310	5310	5310	0
560	20240422	093500	6714510	5310	5310	5310	5310	0
561	20240422	093400	6714510	5310	5310	5310	5310	0
562	20240422	093300	6714510	5310	5310	5310	5310	0
563	20240422	093200	6714510	5310	5310	5310	5310	5
564	20240422	093100	6687960	5310	5310	5310	5310	0
565	20240422	093000	6687960	5310	5310	5310	5310	0
566	20240422	092900	6687960	5310	5310	5310	5310	0
567	20240422	092800	6687960	5310	5310	5310	5310	0
568	20240422	092700	6687960	5310	5310	5310	5310	0
569	20240422	092600	6687960	5310	5310	5310	5310	0
570	20240422	092500	6687960	5310	5310	5310	5310	169
571	20240422	092400	5790570	5320	5320	5320	5320	0
572	20240422	092300	5790570	5320	5320	5320	5320	0
573	20240422	092200	5790570	5320	5320	5320	5320	0
574	20240422	092100	5790570	5320	5320	5320	5320	5
575	20240422	092000	5763970	5320	5320	5320	5320	0
576	20240422	091900	5763970	5320	5320	5320	5320	0
577	20240422	091800	5763970	5320	5320	5320	5320	0
578	20240422	091700	5763970	5320	5320	5320	5320	78
579	20240422	091600	5349010	5300	5300	5300	5300	0
580	20240422	091500	5349010	5300	5300	5300	5300	0
581	20240422	091400	5349010	5300	5300	5300	5300	3
582	20240422	091300	5333110	5300	5300	5300	5300	435
583	20240422	091200	3027610	5280	5280	5280	5280	2
584	20240422	091100	3017050	5300	5300	5300	5300	1
585	20240422	091000	3011750	5300	5300	5300	5300	1
586	20240422	090900	3006450	5300	5300	5300	5300	454
587	20240422	090800	600250	5300	5300	5300	5300	70
588	20240422	090700	229250	5300	5310	5310	5300	10
589	20240422	090600	176220	5340	5340	5340	5340	0
590	20240422	090500	176220	5340	5340	5340	5340	0
591	20240422	090400	176220	5340	5340	5340	5340	0
592	20240422	090300	176220	5340	5340	5340	5340	0
593	20240422	090200	176220	5340	5340	5340	5340	0
594	20240422	090100	176220	5340	5340	5340	5340	0
595	20240422	090000	176220	5340	5340	5340	5340	33