KissMeData/014130/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	185900	251738525	4480	4480	4480	4480	75
3	20240422	185800	251738525	4480	4480	4480	4480	0
4	20240422	185700	251738525	4480	4480	4480	4480	0
5	20240422	185600	251738525	4480	4480	4480	4480	0
6	20240422	185500	251738525	4480	4480	4480	4480	0
7	20240422	185400	251738525	4480	4480	4480	4480	0
8	20240422	185300	251738525	4480	4480	4480	4480	0
9	20240422	185200	251738525	4480	4480	4480	4480	0
10	20240422	185100	251738525	4480	4480	4480	4480	0
11	20240422	185000	251738525	4480	4480	4480	4480	0
12	20240422	184900	251738525	4480	4480	4480	4480	0
13	20240422	184800	251738525	4480	4480	4480	4480	0
14	20240422	184700	251738525	4480	4480	4480	4480	0
15	20240422	184600	251738525	4480	4480	4480	4480	0
16	20240422	184500	251738525	4480	4480	4480	4480	0
17	20240422	184400	251738525	4480	4480	4480	4480	0
18	20240422	184300	251738525	4480	4480	4480	4480	0
19	20240422	184200	251738525	4480	4480	4480	4480	0
20	20240422	184100	251738525	4480	4480	4480	4480	0
21	20240422	184000	251738525	4480	4480	4480	4480	0
22	20240422	183900	251738525	4480	4480	4480	4480	0
23	20240422	183800	251738525	4480	4480	4480	4480	0
24	20240422	183700	251738525	4480	4480	4480	4480	0
25	20240422	183600	251738525	4480	4480	4480	4480	0
26	20240422	183500	251738525	4480	4480	4480	4480	0
27	20240422	183400	251738525	4480	4480	4480	4480	0
28	20240422	183300	251738525	4480	4480	4480	4480	0
29	20240422	183200	251738525	4480	4480	4480	4480	0
30	20240422	183100	251738525	4480	4480	4480	4480	0
31	20240422	183000	251738525	4480	4480	4480	4480	0
32	20240422	182900	251738525	4480	4480	4480	4480	75
33	20240422	182800	251738525	4480	4480	4480	4480	0
34	20240422	182700	251738525	4480	4480	4480	4480	0
35	20240422	182600	251738525	4480	4480	4480	4480	0
36	20240422	182500	251738525	4480	4480	4480	4480	0
37	20240422	182400	251738525	4480	4480	4480	4480	0
38	20240422	182300	251738525	4480	4480	4480	4480	0
39	20240422	182200	251738525	4480	4480	4480	4480	0
40	20240422	182100	251738525	4480	4480	4480	4480	0
41	20240422	182000	251738525	4480	4480	4480	4480	0
42	20240422	181900	251738525	4480	4480	4480	4480	0
43	20240422	181800	251738525	4480	4480	4480	4480	0
44	20240422	181700	251738525	4480	4480	4480	4480	0
45	20240422	181600	251738525	4480	4480	4480	4480	0
46	20240422	181500	251738525	4480	4480	4480	4480	0
47	20240422	181400	251738525	4480	4480	4480	4480	0
48	20240422	181300	251738525	4480	4480	4480	4480	0
49	20240422	181200	251738525	4480	4480	4480	4480	0
50	20240422	181100	251738525	4480	4480	4480	4480	0
51	20240422	181000	251738525	4480	4480	4480	4480	0
52	20240422	180900	251738525	4480	4480	4480	4480	0
53	20240422	180800	251738525	4480	4480	4480	4480	0
54	20240422	180700	251738525	4480	4480	4480	4480	0
55	20240422	180600	251738525	4480	4480	4480	4480	0
56	20240422	180500	251738525	4480	4480	4480	4480	0
57	20240422	180400	251738525	4480	4480	4480	4480	0
58	20240422	180300	251738525	4480	4480	4480	4480	0
59	20240422	180200	251738525	4480	4480	4480	4480	0
60	20240422	180100	251738525	4480	4480	4480	4480	0
61	20240422	180000	251738525	4480	4480	4480	4480	0
62	20240422	175900	251738525	4480	4480	4480	4480	75
63	20240422	175800	251738525	4480	4480	4480	4480	0
64	20240422	175700	251738525	4480	4480	4480	4480	0
65	20240422	175600	251738525	4480	4480	4480	4480	0
66	20240422	175500	251738525	4480	4480	4480	4480	0
67	20240422	175400	251738525	4480	4480	4480	4480	0
68	20240422	175300	251738525	4480	4480	4480	4480	0
69	20240422	175200	251738525	4480	4480	4480	4480	0
70	20240422	175100	251738525	4480	4480	4480	4480	0
71	20240422	175000	251738525	4480	4480	4480	4480	0
72	20240422	174900	251738525	4480	4480	4480	4480	0
73	20240422	174800	251738525	4480	4480	4480	4480	0
74	20240422	174700	251738525	4480	4480	4480	4480	0
75	20240422	174600	251738525	4480	4480	4480	4480	0
76	20240422	174500	251738525	4480	4480	4480	4480	0
77	20240422	174400	251738525	4480	4480	4480	4480	0
78	20240422	174300	251738525	4480	4480	4480	4480	0
79	20240422	174200	251738525	4480	4480	4480	4480	0
80	20240422	174100	251738525	4480	4480	4480	4480	0
81	20240422	174000	251738525	4480	4480	4480	4480	0
82	20240422	173900	251738525	4480	4480	4480	4480	0
83	20240422	173800	251738525	4480	4480	4480	4480	0
84	20240422	173700	251738525	4480	4480	4480	4480	0
85	20240422	173600	251738525	4480	4480	4480	4480	0
86	20240422	173500	251738525	4480	4480	4480	4480	0
87	20240422	173400	251738525	4480	4480	4480	4480	0
88	20240422	173300	251738525	4480	4480	4480	4480	0
89	20240422	173200	251738525	4480	4480	4480	4480	0
90	20240422	173100	251738525	4480	4480	4480	4480	0
91	20240422	173000	251738525	4480	4480	4480	4480	0
92	20240422	172900	251738525	4480	4480	4480	4480	75
93	20240422	172800	251738525	4480	4480	4480	4480	0
94	20240422	172700	251738525	4480	4480	4480	4480	0
95	20240422	172600	251738525	4480	4480	4480	4480	0
96	20240422	172500	251738525	4480	4480	4480	4480	0
97	20240422	172400	251738525	4480	4480	4480	4480	0
98	20240422	172300	251738525	4480	4480	4480	4480	0
99	20240422	172200	251738525	4480	4480	4480	4480	0
100	20240422	172100	251738525	4480	4480	4480	4480	0
101	20240422	172000	251738525	4480	4480	4480	4480	0
102	20240422	171900	251738525	4480	4480	4480	4480	0
103	20240422	171800	251738525	4480	4480	4480	4480	0
104	20240422	171700	251738525	4480	4480	4480	4480	0
105	20240422	171600	251738525	4480	4480	4480	4480	0
106	20240422	171500	251738525	4480	4480	4480	4480	0
107	20240422	171400	251738525	4480	4480	4480	4480	0
108	20240422	171300	251738525	4480	4480	4480	4480	0
109	20240422	171200	251738525	4480	4480	4480	4480	0
110	20240422	171100	251738525	4480	4480	4480	4480	0
111	20240422	171000	251738525	4480	4480	4480	4480	0
112	20240422	170900	251738525	4480	4480	4480	4480	0
113	20240422	170800	251738525	4480	4480	4480	4480	0
114	20240422	170700	251738525	4480	4480	4480	4480	0
115	20240422	170600	251738525	4480	4480	4480	4480	0
116	20240422	170500	251738525	4480	4480	4480	4480	0
117	20240422	170400	251738525	4480	4480	4480	4480	0
118	20240422	170300	251738525	4480	4480	4480	4480	0
119	20240422	170200	251738525	4480	4480	4480	4480	0
120	20240422	170100	251738525	4480	4480	4480	4480	0
121	20240422	170000	251738525	4480	4480	4480	4480	0
122	20240422	165900	251738525	4480	4480	4480	4480	75
123	20240422	165800	251738525	4480	4480	4480	4480	0
124	20240422	165700	251738525	4480	4480	4480	4480	0
125	20240422	165600	251738525	4480	4480	4480	4480	0
126	20240422	165500	251738525	4480	4480	4480	4480	0
127	20240422	165400	251738525	4480	4480	4480	4480	0
128	20240422	165300	251738525	4480	4480	4480	4480	0
129	20240422	165200	251738525	4480	4480	4480	4480	0
130	20240422	165100	251738525	4480	4480	4480	4480	0
131	20240422	165000	251738525	4480	4480	4480	4480	0
132	20240422	164900	251738525	4480	4480	4480	4480	0
133	20240422	164800	251738525	4480	4480	4480	4480	0
134	20240422	164700	251738525	4480	4480	4480	4480	0
135	20240422	164600	251738525	4480	4480	4480	4480	0
136	20240422	164500	251738525	4480	4480	4480	4480	0
137	20240422	164400	251738525	4480	4480	4480	4480	0
138	20240422	164300	251738525	4480	4480	4480	4480	0
139	20240422	164200	251738525	4480	4480	4480	4480	0
140	20240422	164100	251738525	4480	4480	4480	4480	0
141	20240422	164000	251738525	4480	4480	4480	4480	0
142	20240422	163900	251738525	4480	4480	4480	4480	0
143	20240422	163800	251738525	4480	4480	4480	4480	0
144	20240422	163700	251738525	4480	4480	4480	4480	0
145	20240422	163600	251738525	4480	4480	4480	4480	0
146	20240422	163500	251738525	4480	4480	4480	4480	0
147	20240422	163400	251738525	4480	4480	4480	4480	0
148	20240422	163300	251738525	4480	4480	4480	4480	0
149	20240422	163200	251738525	4480	4480	4480	4480	0
150	20240422	163100	251738525	4480	4480	4480	4480	0
151	20240422	163000	251738525	4480	4480	4480	4480	0
152	20240422	162900	251738525	4480	4480	4480	4480	75
153	20240422	162800	251738525	4480	4480	4480	4480	0
154	20240422	162700	251738525	4480	4480	4480	4480	0
155	20240422	162600	251738525	4480	4480	4480	4480	0
156	20240422	162500	251738525	4480	4480	4480	4480	0
157	20240422	162400	251738525	4480	4480	4480	4480	0
158	20240422	162300	251738525	4480	4480	4480	4480	0
159	20240422	162200	251738525	4480	4480	4480	4480	0
160	20240422	162100	251738525	4480	4480	4480	4480	0
161	20240422	162000	251738525	4480	4480	4480	4480	0
162	20240422	161900	251738525	4480	4480	4480	4480	0
163	20240422	161800	251738525	4480	4480	4480	4480	0
164	20240422	161700	251738525	4480	4480	4480	4480	0
165	20240422	161600	251738525	4480	4480	4480	4480	0
166	20240422	161500	251738525	4480	4480	4480	4480	0
167	20240422	161400	251738525	4480	4480	4480	4480	0
168	20240422	161300	251738525	4480	4480	4480	4480	0
169	20240422	161200	251738525	4480	4480	4480	4480	0
170	20240422	161100	251738525	4480	4480	4480	4480	0
171	20240422	161000	251738525	4480	4480	4480	4480	0
172	20240422	160900	251738525	4480	4480	4480	4480	0
173	20240422	160800	251738525	4480	4480	4480	4480	0
174	20240422	160700	251738525	4480	4480	4480	4480	0
175	20240422	160600	251738525	4480	4480	4480	4480	0
176	20240422	160500	251738525	4480	4480	4480	4480	0
177	20240422	160400	251738525	4480	4480	4480	4480	0
178	20240422	160300	251738525	4480	4480	4480	4480	0
179	20240422	160200	251738525	4480	4480	4480	4480	0
180	20240422	160100	251738525	4480	4480	4480	4480	0
181	20240422	160000	251738525	4480	4480	4480	4480	0
182	20240422	155900	251738525	4480	4480	4480	4480	75
183	20240422	155800	251738525	4480	4480	4480	4480	0
184	20240422	155700	251738525	4480	4480	4480	4480	0
185	20240422	155600	251738525	4480	4480	4480	4480	0
186	20240422	155500	251738525	4480	4480	4480	4480	0
187	20240422	155400	251738525	4480	4480	4480	4480	0
188	20240422	155300	251738525	4480	4480	4480	4480	0
189	20240422	155200	251738525	4480	4480	4480	4480	0
190	20240422	155100	251738525	4480	4480	4480	4480	0
191	20240422	155000	251738525	4480	4480	4480	4480	0
192	20240422	154900	251738525	4480	4480	4480	4480	0
193	20240422	154800	251738525	4480	4480	4480	4480	0
194	20240422	154700	251738525	4480	4480	4480	4480	0
195	20240422	154600	251738525	4480	4480	4480	4480	0
196	20240422	154500	251738525	4480	4480	4480	4480	0
197	20240422	154400	251738525	4480	4480	4480	4480	0
198	20240422	154300	251738525	4480	4480	4480	4480	0
199	20240422	154200	251738525	4480	4480	4480	4480	0
200	20240422	154100	251738525	4480	4480	4480	4480	0
201	20240422	154000	251738525	4480	4480	4480	4480	0
202	20240422	153900	251738525	4480	4480	4480	4480	0
203	20240422	153800	251738525	4480	4480	4480	4480	0
204	20240422	153700	251738525	4480	4480	4480	4480	0
205	20240422	153600	251738525	4480	4480	4480	4480	0
206	20240422	153500	251738525	4480	4480	4480	4480	0
207	20240422	153400	251738525	4480	4480	4480	4480	0
208	20240422	153300	251738525	4480	4480	4480	4480	0
209	20240422	153200	251738525	4480	4480	4480	4480	0
210	20240422	153100	251738525	4480	4480	4480	4480	0
211	20240422	153000	251738525	4480	4480	4480	4480	75
212	20240422	152900	251402525	4480	4480	4480	4480	0
213	20240422	152800	251402525	4480	4480	4480	4480	0
214	20240422	152700	251402525	4480	4480	4480	4480	0
215	20240422	152600	251402525	4480	4480	4480	4480	0
216	20240422	152500	251402525	4480	4480	4480	4480	0
217	20240422	152400	251402525	4480	4480	4480	4480	0
218	20240422	152300	251402525	4480	4480	4480	4480	0
219	20240422	152200	251402525	4480	4480	4480	4480	0
220	20240422	152100	251402525	4480	4480	4480	4480	0
221	20240422	152000	251402525	4480	4480	4480	4480	0
222	20240422	151900	251402525	4480	4465	4480	4460	10
223	20240422	151800	251357850	4460	4460	4460	4460	0
224	20240422	151700	251357850	4460	4465	4465	4460	9
225	20240422	151600	251317700	4480	4465	4480	4465	9
226	20240422	151500	251277500	4465	4465	4465	4465	0
227	20240422	151400	251277500	4465	4465	4465	4465	0
228	20240422	151300	251277500	4465	4465	4480	4465	12
229	20240422	151200	251223815	4465	4465	4480	4465	205
230	20240422	151100	250308475	4465	4470	4470	4465	969
231	20240422	151000	245981690	4475	4475	4475	4475	10
232	20240422	150900	245936940	4480	4480	4480	4480	0
233	20240422	150800	245936940	4480	4480	4480	4480	0
234	20240422	150700	245936940	4480	4480	4480	4480	0
235	20240422	150600	245936940	4480	4480	4480	4480	0
236	20240422	150500	245936940	4480	4480	4480	4480	7
237	20240422	150400	245905580	4480	4480	4480	4480	93
238	20240422	150300	245488940	4480	4480	4480	4480	7
239	20240422	150200	245457580	4480	4480	4480	4480	1
240	20240422	150100	245453100	4475	4475	4475	4475	83
241	20240422	150000	245081675	4475	4475	4475	4475	50
242	20240422	145900	244857925	4475	4475	4475	4475	0
243	20240422	145800	244857925	4475	4475	4475	4475	0
244	20240422	145700	244857925	4475	4475	4475	4475	0
245	20240422	145600	244857925	4475	4475	4475	4475	0
246	20240422	145500	244857925	4475	4475	4475	4475	1
247	20240422	145400	244853450	4470	4470	4470	4470	200
248	20240422	145300	243959450	4465	4465	4465	4465	19
249	20240422	145200	243874615	4475	4475	4475	4475	0
250	20240422	145100	243874615	4475	4475	4475	4475	0
251	20240422	145000	243874615	4475	4480	4480	4475	52
252	20240422	144900	243641910	4475	4475	4475	4475	0
253	20240422	144800	243641910	4475	4475	4475	4475	500
254	20240422	144700	241404410	4475	4475	4475	4475	0
255	20240422	144600	241404410	4475	4475	4475	4475	0
256	20240422	144500	241404410	4475	4475	4475	4475	49
257	20240422	144400	241185135	4475	4475	4475	4475	0
258	20240422	144300	241185135	4475	4475	4475	4475	0
259	20240422	144200	241185135	4475	4475	4475	4475	200
260	20240422	144100	240290135	4475	4475	4475	4475	0
261	20240422	144000	240290135	4475	4475	4475	4475	0
262	20240422	143900	240290135	4475	4475	4475	4475	0
263	20240422	143800	240290135	4475	4475	4475	4465	152
264	20240422	143700	239611435	4465	4465	4465	4465	0
265	20240422	143600	239611435	4465	4470	4470	4465	120
266	20240422	143500	239075540	4475	4475	4475	4475	0
267	20240422	143400	239075540	4475	4475	4475	4475	0
268	20240422	143300	239075540	4475	4475	4475	4475	0
269	20240422	143200	239075540	4475	4475	4475	4475	0
270	20240422	143100	239075540	4475	4475	4475	4475	0
271	20240422	143000	239075540	4475	4475	4475	4475	0
272	20240422	142900	239075540	4475	4475	4475	4475	5
273	20240422	142800	239053165	4475	4475	4475	4475	0
274	20240422	142700	239053165	4475	4475	4475	4475	2
275	20240422	142600	239044215	4480	4480	4480	4480	0
276	20240422	142500	239044215	4480	4480	4480	4480	0
277	20240422	142400	239044215	4480	4480	4480	4480	0
278	20240422	142300	239044215	4480	4480	4480	4480	1
279	20240422	142200	239039735	4475	4475	4475	4475	0
280	20240422	142100	239039735	4475	4475	4475	4475	0
281	20240422	142000	239039735	4475	4475	4475	4475	0
282	20240422	141900	239039735	4475	4475	4475	4475	0
283	20240422	141800	239039735	4475	4475	4475	4475	0
284	20240422	141700	239039735	4475	4475	4475	4475	0
285	20240422	141600	239039735	4475	4475	4475	4475	0
286	20240422	141500	239039735	4475	4475	4475	4475	0
287	20240422	141400	239039735	4475	4475	4475	4475	0
288	20240422	141300	239039735	4475	4475	4475	4475	0
289	20240422	141200	239039735	4475	4475	4475	4475	0
290	20240422	141100	239039735	4475	4475	4475	4475	0
291	20240422	141000	239039735	4475	4475	4475	4475	0
292	20240422	140900	239039735	4475	4475	4475	4475	0
293	20240422	140800	239039735	4475	4475	4475	4475	4
294	20240422	140700	239021835	4470	4470	4470	4470	0
295	20240422	140600	239021835	4470	4480	4480	4470	1286
296	20240422	140500	233272170	4485	4485	4485	4485	0
297	20240422	140400	233272170	4485	4485	4485	4485	1
298	20240422	140300	233267685	4480	4480	4480	4480	0
299	20240422	140200	233267685	4480	4480	4480	4480	15
300	20240422	140100	233200485	4480	4480	4480	4480	67
301	20240422	140000	232900325	4470	4470	4470	4470	0
302	20240422	135900	232900325	4470	4470	4470	4470	0
303	20240422	135800	232900325	4470	4470	4470	4470	54
304	20240422	135700	232658945	4470	4470	4470	4470	0
305	20240422	135600	232658945	4470	4470	4470	4470	0
306	20240422	135500	232658945	4470	4470	4470	4470	0
307	20240422	135400	232658945	4470	4470	4470	4470	0
308	20240422	135300	232658945	4470	4475	4475	4470	23
309	20240422	135200	232556120	4480	4480	4480	4480	0
310	20240422	135100	232556120	4480	4480	4480	4480	0
311	20240422	135000	232556120	4480	4480	4480	4480	450
312	20240422	134900	230540120	4485	4485	4485	4485	0
313	20240422	134800	230540120	4485	4485	4485	4485	0
314	20240422	134700	230540120	4485	4485	4485	4485	0
315	20240422	134600	230540120	4485	4485	4485	4485	1
316	20240422	134500	230535635	4485	4485	4485	4485	281
317	20240422	134400	229275350	4485	4485	4485	4485	0
318	20240422	134300	229275350	4485	4485	4485	4485	0
319	20240422	134200	229275350	4485	4485	4485	4485	0
320	20240422	134100	229275350	4485	4485	4485	4485	0
321	20240422	134000	229275350	4485	4485	4485	4485	100
322	20240422	133900	228826850	4490	4490	4490	4490	0
323	20240422	133800	228826850	4490	4490	4490	4490	0
324	20240422	133700	228826850	4490	4490	4490	4485	8
325	20240422	133600	228790945	4485	4485	4485	4485	0
326	20240422	133500	228790945	4485	4485	4485	4485	0
327	20240422	133400	228790945	4485	4485	4485	4485	122
328	20240422	133300	228243775	4480	4480	4480	4480	0
329	20240422	133200	228243775	4480	4480	4480	4480	1000
330	20240422	133100	223763775	4480	4480	4480	4480	0
331	20240422	133000	223763775	4480	4480	4480	4480	1
332	20240422	132900	223759295	4475	4475	4475	4475	300
333	20240422	132800	222416795	4470	4470	4470	4470	3
334	20240422	132700	222403385	4470	4470	4470	4470	470
335	20240422	132600	220302485	4450	4470	4470	4450	2000
336	20240422	132500	211380385	4475	4475	4475	4475	0
337	20240422	132400	211380385	4475	4475	4475	4475	0
338	20240422	132300	211380385	4475	4475	4475	4475	0
339	20240422	132200	211380385	4475	4475	4475	4475	773
340	20240422	132100	207921210	4475	4475	4475	4475	0
341	20240422	132000	207921210	4475	4475	4475	4475	1
342	20240422	131900	207916735	4475	4475	4475	4475	0
343	20240422	131800	207916735	4475	4475	4475	4475	0
344	20240422	131700	207916735	4475	4475	4475	4475	0
345	20240422	131600	207916735	4475	4475	4475	4475	0
346	20240422	131500	207916735	4475	4475	4475	4475	0
347	20240422	131400	207916735	4475	4475	4475	4475	0
348	20240422	131300	207916735	4475	4470	4475	4470	657
349	20240422	131200	204976665	4475	4475	4475	4475	0
350	20240422	131100	204976665	4475	4475	4475	4475	0
351	20240422	131000	204976665	4475	4475	4475	4475	0
352	20240422	130900	204976665	4475	4475	4475	4475	0
353	20240422	130800	204976665	4475	4475	4475	4475	0
354	20240422	130700	204976665	4475	4475	4475	4475	0
355	20240422	130600	204976665	4475	4475	4475	4475	0
356	20240422	130500	204976665	4475	4475	4475	4475	0
357	20240422	130400	204976665	4475	4470	4475	4465	568
358	20240422	130300	202440480	4475	4475	4475	4475	1
359	20240422	130200	202436005	4470	4470	4470	4470	0
360	20240422	130100	202436005	4470	4470	4470	4470	0
361	20240422	130000	202436005	4470	4470	4470	4470	0
362	20240422	125900	202436005	4470	4470	4470	4470	0
363	20240422	125800	202436005	4470	4470	4470	4470	0
364	20240422	125700	202436005	4470	4470	4470	4470	0
365	20240422	125600	202436005	4470	4470	4470	4470	0
366	20240422	125500	202436005	4470	4470	4470	4470	1
367	20240422	125400	202431535	4465	4465	4465	4465	0
368	20240422	125300	202431535	4465	4465	4465	4465	0
369	20240422	125200	202431535	4465	4465	4465	4465	0
370	20240422	125100	202431535	4465	4470	4470	4465	300
371	20240422	125000	201092005	4470	4470	4470	4470	5
372	20240422	124900	201069655	4465	4465	4465	4465	0
373	20240422	124800	201069655	4465	4465	4465	4465	0
374	20240422	124700	201069655	4465	4465	4465	4465	100
375	20240422	124600	200623155	4470	4470	4470	4470	0
376	20240422	124500	200623155	4470	4470	4470	4470	0
377	20240422	124400	200623155	4470	4470	4470	4470	0
378	20240422	124300	200623155	4470	4470	4470	4470	0
379	20240422	124200	200623155	4470	4470	4470	4470	0
380	20240422	124100	200623155	4470	4470	4470	4470	0
381	20240422	124000	200623155	4470	4470	4470	4470	0
382	20240422	123900	200623155	4470	4470	4470	4470	0
383	20240422	123800	200623155	4470	4470	4470	4470	0
384	20240422	123700	200623155	4470	4470	4470	4470	0
385	20240422	123600	200623155	4470	4470	4470	4470	0
386	20240422	123500	200623155	4470	4470	4470	4470	0
387	20240422	123400	200623155	4470	4470	4470	4470	0
388	20240422	123300	200623155	4470	4470	4470	4470	279
389	20240422	123200	199376025	4475	4475	4475	4475	0
390	20240422	123100	199376025	4475	4475	4475	4475	0
391	20240422	123000	199376025	4475	4475	4475	4475	0
392	20240422	122900	199376025	4475	4475	4475	4475	0
393	20240422	122800	199376025	4475	4475	4475	4475	0
394	20240422	122700	199376025	4475	4475	4475	4475	0
395	20240422	122600	199376025	4475	4475	4475	4475	0
396	20240422	122500	199376025	4475	4475	4475	4475	0
397	20240422	122400	199376025	4475	4475	4475	4475	0
398	20240422	122300	199376025	4475	4475	4475	4475	0
399	20240422	122200	199376025	4475	4475	4475	4475	0
400	20240422	122100	199376025	4475	4475	4475	4475	0
401	20240422	122000	199376025	4475	4475	4475	4475	0
402	20240422	121900	199376025	4475	4470	4475	4470	80
403	20240422	121800	199018420	4475	4470	4475	4470	4
404	20240422	121700	199000530	4460	4460	4460	4460	0
405	20240422	121600	199000530	4460	4460	4460	4460	62
406	20240422	121500	198724010	4475	4475	4475	4475	0
407	20240422	121400	198724010	4475	4475	4475	4475	0
408	20240422	121300	198724010	4475	4475	4475	4475	0
409	20240422	121200	198724010	4475	4475	4475	4475	0
410	20240422	121100	198724010	4475	4475	4475	4475	0
411	20240422	121000	198724010	4475	4475	4475	4475	0
412	20240422	120900	198724010	4475	4475	4475	4475	0
413	20240422	120800	198724010	4475	4475	4475	4475	0
414	20240422	120700	198724010	4475	4470	4475	4470	12
415	20240422	120600	198670320	4455	4455	4455	4455	0
416	20240422	120500	198670320	4455	4455	4455	4455	0
417	20240422	120400	198670320	4455	4455	4455	4455	583
418	20240422	120300	196073055	4465	4465	4465	4465	0
419	20240422	120200	196073055	4465	4465	4465	4465	0
420	20240422	120100	196073055	4465	4465	4465	4465	0
421	20240422	120000	196073055	4465	4465	4465	4465	0
422	20240422	115900	196073055	4465	4465	4465	4465	0
423	20240422	115800	196073055	4465	4465	4465	4465	0
424	20240422	115700	196073055	4465	4465	4465	4465	0
425	20240422	115600	196073055	4465	4465	4465	4465	0
426	20240422	115500	196073055	4465	4465	4465	4465	0
427	20240422	115400	196073055	4465	4465	4465	4465	0
428	20240422	115300	196073055	4465	4465	4465	4465	0
429	20240422	115200	196073055	4465	4465	4465	4465	0
430	20240422	115100	196073055	4465	4465	4465	4465	0
431	20240422	115000	196073055	4465	4465	4465	4465	300
432	20240422	114900	194733555	4465	4465	4465	4465	0
433	20240422	114800	194733555	4465	4465	4465	4465	0
434	20240422	114700	194733555	4465	4465	4465	4465	0
435	20240422	114600	194733555	4465	4465	4465	4465	0
436	20240422	114500	194733555	4465	4465	4465	4465	429
437	20240422	114400	192818070	4465	4465	4465	4465	0
438	20240422	114300	192818070	4465	4465	4465	4465	0
439	20240422	114200	192818070	4465	4465	4465	4465	0
440	20240422	114100	192818070	4465	4465	4465	4465	0
441	20240422	114000	192818070	4465	4465	4465	4465	0
442	20240422	113900	192818070	4465	4465	4465	4465	0
443	20240422	113800	192818070	4465	4465	4465	4465	0
444	20240422	113700	192818070	4465	4465	4465	4465	0
445	20240422	113600	192818070	4465	4465	4465	4465	0
446	20240422	113500	192818070	4465	4465	4465	4465	0
447	20240422	113400	192818070	4465	4460	4465	4460	2
448	20240422	113300	192809145	4470	4470	4470	4470	1
449	20240422	113200	192804675	4455	4455	4455	4455	13
450	20240422	113100	192746760	4465	4465	4465	4465	0
451	20240422	113000	192746760	4465	4465	4465	4465	0
452	20240422	112900	192746760	4465	4465	4465	4465	0
453	20240422	112800	192746760	4465	4465	4465	4465	0
454	20240422	112700	192746760	4465	4465	4465	4465	0
455	20240422	112600	192746760	4465	4465	4465	4465	1
456	20240422	112500	192742295	4450	4450	4450	4450	0
457	20240422	112400	192742295	4450	4450	4450	4450	0
458	20240422	112300	192742295	4450	4450	4450	4450	0
459	20240422	112200	192742295	4450	4450	4450	4450	0
460	20240422	112100	192742295	4450	4450	4450	4450	0
461	20240422	112000	192742295	4450	4450	4450	4450	0
462	20240422	111900	192742295	4450	4450	4450	4450	0
463	20240422	111800	192742295	4450	4450	4450	4450	0
464	20240422	111700	192742295	4450	4460	4460	4450	1578
465	20240422	111600	185705195	4460	4460	4460	4460	5
466	20240422	111500	185682895	4450	4455	4455	4450	10
467	20240422	111400	185638390	4450	4450	4450	4450	0
468	20240422	111300	185638390	4450	4455	4455	4450	800
469	20240422	111200	182078385	4450	4450	4450	4450	0
470	20240422	111100	182078385	4450	4450	4450	4450	963
471	20240422	111000	177793035	4455	4455	4455	4455	105
472	20240422	110900	177325260	4455	4455	4455	4455	0
473	20240422	110800	177325260	4455	4455	4455	4455	1
474	20240422	110700	177320805	4455	4455	4455	4455	123
475	20240422	110600	176772840	4455	4455	4455	4455	10
476	20240422	110500	176728290	4460	4460	4460	4460	0
477	20240422	110400	176728290	4460	4460	4460	4460	0
478	20240422	110300	176728290	4460	4460	4460	4460	20
479	20240422	110200	176639090	4460	4460	4460	4460	5
480	20240422	110100	176616790	4460	4460	4460	4460	0
481	20240422	110000	176616790	4460	4460	4460	4460	0
482	20240422	105900	176616790	4460	4460	4460	4460	0
483	20240422	105800	176616790	4460	4460	4460	4460	0
484	20240422	105700	176616790	4460	4460	4460	4460	0
485	20240422	105600	176616790	4460	4460	4460	4460	0
486	20240422	105500	176616790	4460	4460	4460	4460	0
487	20240422	105400	176616790	4460	4460	4460	4460	0
488	20240422	105300	176616790	4460	4460	4460	4460	0
489	20240422	105200	176616790	4460	4460	4460	4460	0
490	20240422	105100	176616790	4460	4460	4460	4460	200
491	20240422	105000	175724790	4460	4460	4460	4460	0
492	20240422	104900	175724790	4460	4460	4460	4460	0
493	20240422	104800	175724790	4460	4460	4460	4460	0
494	20240422	104700	175724790	4460	4460	4460	4460	0
495	20240422	104600	175724790	4460	4460	4460	4460	1
496	20240422	104500	175720330	4460	4460	4460	4460	0
497	20240422	104400	175720330	4460	4460	4460	4460	0
498	20240422	104300	175720330	4460	4460	4460	4460	0
499	20240422	104200	175720330	4460	4460	4460	4460	1
500	20240422	104100	175715870	4450	4450	4450	4450	0
501	20240422	104000	175715870	4450	4450	4450	4450	57
502	20240422	103900	175462220	4455	4455	4455	4455	1
503	20240422	103800	175457765	4460	4460	4460	4460	0
504	20240422	103700	175457765	4460	4460	4460	4460	0
505	20240422	103600	175457765	4460	4460	4460	4460	0
506	20240422	103500	175457765	4460	4460	4460	4460	0
507	20240422	103400	175457765	4460	4460	4460	4460	50
508	20240422	103300	175234765	4460	4460	4460	4460	0
509	20240422	103200	175234765	4460	4460	4460	4460	1
510	20240422	103100	175230305	4455	4455	4455	4455	551
511	20240422	103000	172775600	4455	4455	4455	4455	55
512	20240422	102900	172530575	4455	4455	4455	4455	1
513	20240422	102800	172526120	4455	4455	4455	4455	0
514	20240422	102700	172526120	4455	4465	4465	4455	6552
515	20240422	102600	143334030	4465	4465	4465	4465	0
516	20240422	102500	143334030	4465	4465	4465	4465	0
517	20240422	102400	143334030	4465	4470	4470	4465	397
518	20240422	102300	141561420	4465	4465	4465	4465	0
519	20240422	102200	141561420	4465	4465	4465	4465	0
520	20240422	102100	141561420	4465	4465	4465	4465	0
521	20240422	102000	141561420	4465	4465	4465	4465	0
522	20240422	101900	141561420	4465	4465	4465	4465	0
523	20240422	101800	141561420	4465	4465	4465	4465	0
524	20240422	101700	141561420	4465	4465	4465	4465	0
525	20240422	101600	141561420	4465	4470	4470	4465	86
526	20240422	101500	141177415	4480	4480	4480	4480	0
527	20240422	101400	141177415	4480	4475	4480	4475	257
528	20240422	101300	140026380	4475	4475	4475	4475	0
529	20240422	101200	140026380	4475	4475	4475	4470	30
530	20240422	101100	139892255	4480	4480	4480	4480	0
531	20240422	101000	139892255	4480	4475	4480	4475	318
532	20240422	100900	138468090	4470	4470	4470	4470	23
533	20240422	100800	138365280	4480	4480	4480	4480	0
534	20240422	100700	138365280	4480	4480	4480	4480	1
535	20240422	100600	138360800	4485	4485	4485	4485	0
536	20240422	100500	138360800	4485	4480	4485	4480	23
537	20240422	100400	138257650	4475	4475	4475	4475	0
538	20240422	100300	138257650	4475	4475	4475	4475	0
539	20240422	100200	138257650	4475	4480	4480	4475	518
540	20240422	100100	135939355	4480	4480	4480	4480	1
541	20240422	100000	135934875	4480	4480	4480	4480	0
542	20240422	095900	135934875	4480	4480	4480	4480	0
543	20240422	095800	135934875	4480	4480	4480	4480	0
544	20240422	095700	135934875	4480	4480	4480	4480	0
545	20240422	095600	135934875	4480	4480	4480	4480	1
546	20240422	095500	135930395	4465	4480	4480	4465	78
547	20240422	095400	135581940	4490	4490	4490	4490	0
548	20240422	095300	135581940	4490	4490	4495	4490	87
549	20240422	095200	135190895	4490	4490	4490	4490	0
550	20240422	095100	135190895	4490	4490	4490	4490	0
551	20240422	095000	135190895	4490	4490	4490	4490	1
552	20240422	094900	135186405	4495	4495	4495	4495	0
553	20240422	094800	135186405	4495	4475	4495	4475	203
554	20240422	094700	134277940	4490	4485	4490	4485	2
555	20240422	094600	134268965	4480	4485	4485	4480	471
556	20240422	094500	132158875	4475	4475	4475	4475	0
557	20240422	094400	132158875	4475	4475	4475	4475	15
558	20240422	094300	132091750	4480	4480	4480	4480	0
559	20240422	094200	132091750	4480	4475	4500	4475	1518
560	20240422	094100	125288320	4475	4475	4475	4475	1366
561	20240422	094000	119175470	4475	4475	4475	4475	604
562	20240422	093900	116472570	4465	4465	4465	4465	0
563	20240422	093800	116472570	4465	4465	4465	4465	917
564	20240422	093700	112378165	4460	4455	4460	4455	397
565	20240422	093600	110607550	4455	4455	4455	4455	1306
566	20240422	093500	104789320	4460	4475	4475	4460	1840
567	20240422	093400	96581240	4475	4475	4475	4475	0
568	20240422	093300	96581240	4475	4480	4480	4475	927
569	20240422	093200	92428430	4480	4480	4480	4480	145
570	20240422	093100	91778830	4480	4480	4480	4480	0
571	20240422	093000	91778830	4480	4480	4480	4480	0
572	20240422	092900	91778830	4480	4480	4480	4480	50
573	20240422	092800	91554830	4475	4470	4475	4470	264
574	20240422	092700	90374740	4465	4485	4485	4465	888
575	20240422	092600	86402370	4480	4480	4480	4480	0
576	20240422	092500	86402370	4480	4480	4480	4480	0
577	20240422	092400	86402370	4480	4480	4480	4480	0
578	20240422	092300	86402370	4480	4480	4480	4480	0
579	20240422	092200	86402370	4480	4480	4480	4480	0
580	20240422	092100	86402370	4480	4495	4495	4480	1004
581	20240422	092000	81903825	4500	4495	4500	4485	3422
582	20240422	091900	66551085	4505	4505	4505	4505	0
583	20240422	091800	66551085	4505	4505	4505	4505	932
584	20240422	091700	62352425	4495	4495	4505	4495	580
585	20240422	091600	59745315	4485	4500	4505	4485	578
586	20240422	091500	57141725	4495	4480	4495	4480	1762
587	20240422	091400	49239565	4460	4460	4460	4460	0
588	20240422	091300	49239565	4460	4460	4460	4460	0
589	20240422	091200	49239565	4460	4480	4480	4460	1050
590	20240422	091100	44555550	4480	4480	4480	4480	0
591	20240422	091000	44555550	4480	4485	4485	4480	56
592	20240422	090900	44304485	4485	4485	4485	4485	0
593	20240422	090800	44304485	4485	4485	4485	4485	451
594	20240422	090700	42281750	4500	4480	4500	4480	82
595	20240422	090600	41914370	4480	4480	4480	4480	2
596	20240422	090500	41905410	4470	4465	4470	4465	434
597	20240422	090400	39965595	4470	4470	4470	4470	494
598	20240422	090300	37757415	4470	4450	4470	4410	5628
599	20240422	090200	12885885	4450	4470	4470	4450	353
600	20240422	090100	11314975	4465	4455	4465	4455	2110
601	20240422	090000	1900150	4450	4450	4450	4450	427