KissMeData/046940/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192900	36497610	2830	2830	2830	2830	352
3	20240422	192800	36497610	2830	2830	2830	2830	0
4	20240422	192700	36497610	2830	2830	2830	2830	0
5	20240422	192600	36497610	2830	2830	2830	2830	0
6	20240422	192500	36497610	2830	2830	2830	2830	0
7	20240422	192400	36497610	2830	2830	2830	2830	0
8	20240422	192300	36497610	2830	2830	2830	2830	0
9	20240422	192200	36497610	2830	2830	2830	2830	0
10	20240422	192100	36497610	2830	2830	2830	2830	0
11	20240422	192000	36497610	2830	2830	2830	2830	0
12	20240422	191900	36497610	2830	2830	2830	2830	0
13	20240422	191800	36497610	2830	2830	2830	2830	0
14	20240422	191700	36497610	2830	2830	2830	2830	0
15	20240422	191600	36497610	2830	2830	2830	2830	0
16	20240422	191500	36497610	2830	2830	2830	2830	0
17	20240422	191400	36497610	2830	2830	2830	2830	0
18	20240422	191300	36497610	2830	2830	2830	2830	0
19	20240422	191200	36497610	2830	2830	2830	2830	0
20	20240422	191100	36497610	2830	2830	2830	2830	0
21	20240422	191000	36497610	2830	2830	2830	2830	0
22	20240422	190900	36497610	2830	2830	2830	2830	0
23	20240422	190800	36497610	2830	2830	2830	2830	0
24	20240422	190700	36497610	2830	2830	2830	2830	0
25	20240422	190600	36497610	2830	2830	2830	2830	0
26	20240422	190500	36497610	2830	2830	2830	2830	0
27	20240422	190400	36497610	2830	2830	2830	2830	0
28	20240422	190300	36497610	2830	2830	2830	2830	0
29	20240422	190200	36497610	2830	2830	2830	2830	0
30	20240422	190100	36497610	2830	2830	2830	2830	0
31	20240422	190000	36497610	2830	2830	2830	2830	0
32	20240422	185900	36497610	2830	2830	2830	2830	352
33	20240422	185800	36497610	2830	2830	2830	2830	0
34	20240422	185700	36497610	2830	2830	2830	2830	0
35	20240422	185600	36497610	2830	2830	2830	2830	0
36	20240422	185500	36497610	2830	2830	2830	2830	0
37	20240422	185400	36497610	2830	2830	2830	2830	0
38	20240422	185300	36497610	2830	2830	2830	2830	0
39	20240422	185200	36497610	2830	2830	2830	2830	0
40	20240422	185100	36497610	2830	2830	2830	2830	0
41	20240422	185000	36497610	2830	2830	2830	2830	0
42	20240422	184900	36497610	2830	2830	2830	2830	0
43	20240422	184800	36497610	2830	2830	2830	2830	0
44	20240422	184700	36497610	2830	2830	2830	2830	0
45	20240422	184600	36497610	2830	2830	2830	2830	0
46	20240422	184500	36497610	2830	2830	2830	2830	0
47	20240422	184400	36497610	2830	2830	2830	2830	0
48	20240422	184300	36497610	2830	2830	2830	2830	0
49	20240422	184200	36497610	2830	2830	2830	2830	0
50	20240422	184100	36497610	2830	2830	2830	2830	0
51	20240422	184000	36497610	2830	2830	2830	2830	0
52	20240422	183900	36497610	2830	2830	2830	2830	0
53	20240422	183800	36497610	2830	2830	2830	2830	0
54	20240422	183700	36497610	2830	2830	2830	2830	0
55	20240422	183600	36497610	2830	2830	2830	2830	0
56	20240422	183500	36497610	2830	2830	2830	2830	0
57	20240422	183400	36497610	2830	2830	2830	2830	0
58	20240422	183300	36497610	2830	2830	2830	2830	0
59	20240422	183200	36497610	2830	2830	2830	2830	0
60	20240422	183100	36497610	2830	2830	2830	2830	0
61	20240422	183000	36497610	2830	2830	2830	2830	0
62	20240422	182900	36497610	2830	2830	2830	2830	352
63	20240422	182800	36497610	2830	2830	2830	2830	0
64	20240422	182700	36497610	2830	2830	2830	2830	0
65	20240422	182600	36497610	2830	2830	2830	2830	0
66	20240422	182500	36497610	2830	2830	2830	2830	0
67	20240422	182400	36497610	2830	2830	2830	2830	0
68	20240422	182300	36497610	2830	2830	2830	2830	0
69	20240422	182200	36497610	2830	2830	2830	2830	0
70	20240422	182100	36497610	2830	2830	2830	2830	0
71	20240422	182000	36497610	2830	2830	2830	2830	0
72	20240422	181900	36497610	2830	2830	2830	2830	0
73	20240422	181800	36497610	2830	2830	2830	2830	0
74	20240422	181700	36497610	2830	2830	2830	2830	0
75	20240422	181600	36497610	2830	2830	2830	2830	0
76	20240422	181500	36497610	2830	2830	2830	2830	0
77	20240422	181400	36497610	2830	2830	2830	2830	0
78	20240422	181300	36497610	2830	2830	2830	2830	0
79	20240422	181200	36497610	2830	2830	2830	2830	0
80	20240422	181100	36497610	2830	2830	2830	2830	0
81	20240422	181000	36497610	2830	2830	2830	2830	0
82	20240422	180900	36497610	2830	2830	2830	2830	0
83	20240422	180800	36497610	2830	2830	2830	2830	0
84	20240422	180700	36497610	2830	2830	2830	2830	0
85	20240422	180600	36497610	2830	2830	2830	2830	0
86	20240422	180500	36497610	2830	2830	2830	2830	0
87	20240422	180400	36497610	2830	2830	2830	2830	0
88	20240422	180300	36497610	2830	2830	2830	2830	0
89	20240422	180200	36497610	2830	2830	2830	2830	0
90	20240422	180100	36497610	2830	2830	2830	2830	0
91	20240422	180000	36497610	2830	2830	2830	2830	0
92	20240422	175900	36497610	2830	2830	2830	2830	352
93	20240422	175800	36497610	2830	2830	2830	2830	0
94	20240422	175700	36497610	2830	2830	2830	2830	0
95	20240422	175600	36497610	2830	2830	2830	2830	0
96	20240422	175500	36497610	2830	2830	2830	2830	0
97	20240422	175400	36497610	2830	2830	2830	2830	0
98	20240422	175300	36497610	2830	2830	2830	2830	0
99	20240422	175200	36497610	2830	2830	2830	2830	0
100	20240422	175100	36497610	2830	2830	2830	2830	0
101	20240422	175000	36497610	2830	2830	2830	2830	0
102	20240422	174900	36497610	2830	2830	2830	2830	0
103	20240422	174800	36497610	2830	2830	2830	2830	0
104	20240422	174700	36497610	2830	2830	2830	2830	0
105	20240422	174600	36497610	2830	2830	2830	2830	0
106	20240422	174500	36497610	2830	2830	2830	2830	0
107	20240422	174400	36497610	2830	2830	2830	2830	0
108	20240422	174300	36497610	2830	2830	2830	2830	0
109	20240422	174200	36497610	2830	2830	2830	2830	0
110	20240422	174100	36497610	2830	2830	2830	2830	0
111	20240422	174000	36497610	2830	2830	2830	2830	0
112	20240422	173900	36497610	2830	2830	2830	2830	0
113	20240422	173800	36497610	2830	2830	2830	2830	0
114	20240422	173700	36497610	2830	2830	2830	2830	0
115	20240422	173600	36497610	2830	2830	2830	2830	0
116	20240422	173500	36497610	2830	2830	2830	2830	0
117	20240422	173400	36497610	2830	2830	2830	2830	0
118	20240422	173300	36497610	2830	2830	2830	2830	0
119	20240422	173200	36497610	2830	2830	2830	2830	0
120	20240422	173100	36497610	2830	2830	2830	2830	0
121	20240422	173000	36497610	2830	2830	2830	2830	0
122	20240422	172900	36497610	2830	2830	2830	2830	352
123	20240422	172800	36497610	2830	2830	2830	2830	0
124	20240422	172700	36497610	2830	2830	2830	2830	0
125	20240422	172600	36497610	2830	2830	2830	2830	0
126	20240422	172500	36497610	2830	2830	2830	2830	0
127	20240422	172400	36497610	2830	2830	2830	2830	0
128	20240422	172300	36497610	2830	2830	2830	2830	0
129	20240422	172200	36497610	2830	2830	2830	2830	0
130	20240422	172100	36497610	2830	2830	2830	2830	0
131	20240422	172000	36497610	2830	2830	2830	2830	0
132	20240422	171900	36497610	2830	2830	2830	2830	0
133	20240422	171800	36497610	2830	2830	2830	2830	0
134	20240422	171700	36497610	2830	2830	2830	2830	0
135	20240422	171600	36497610	2830	2830	2830	2830	0
136	20240422	171500	36497610	2830	2830	2830	2830	0
137	20240422	171400	36497610	2830	2830	2830	2830	0
138	20240422	171300	36497610	2830	2830	2830	2830	0
139	20240422	171200	36497610	2830	2830	2830	2830	0
140	20240422	171100	36497610	2830	2830	2830	2830	0
141	20240422	171000	36497610	2830	2830	2830	2830	0
142	20240422	170900	36497610	2830	2830	2830	2830	0
143	20240422	170800	36497610	2830	2830	2830	2830	0
144	20240422	170700	36497610	2830	2830	2830	2830	0
145	20240422	170600	36497610	2830	2830	2830	2830	0
146	20240422	170500	36497610	2830	2830	2830	2830	0
147	20240422	170400	36497610	2830	2830	2830	2830	0
148	20240422	170300	36497610	2830	2830	2830	2830	0
149	20240422	170200	36497610	2830	2830	2830	2830	0
150	20240422	170100	36497610	2830	2830	2830	2830	0
151	20240422	170000	36497610	2830	2830	2830	2830	0
152	20240422	165900	36497610	2830	2830	2830	2830	352
153	20240422	165800	36497610	2830	2830	2830	2830	0
154	20240422	165700	36497610	2830	2830	2830	2830	0
155	20240422	165600	36497610	2830	2830	2830	2830	0
156	20240422	165500	36497610	2830	2830	2830	2830	0
157	20240422	165400	36497610	2830	2830	2830	2830	0
158	20240422	165300	36497610	2830	2830	2830	2830	0
159	20240422	165200	36497610	2830	2830	2830	2830	0
160	20240422	165100	36497610	2830	2830	2830	2830	0
161	20240422	165000	36497610	2830	2830	2830	2830	0
162	20240422	164900	36497610	2830	2830	2830	2830	0
163	20240422	164800	36497610	2830	2830	2830	2830	0
164	20240422	164700	36497610	2830	2830	2830	2830	0
165	20240422	164600	36497610	2830	2830	2830	2830	0
166	20240422	164500	36497610	2830	2830	2830	2830	0
167	20240422	164400	36497610	2830	2830	2830	2830	0
168	20240422	164300	36497610	2830	2830	2830	2830	0
169	20240422	164200	36497610	2830	2830	2830	2830	0
170	20240422	164100	36497610	2830	2830	2830	2830	0
171	20240422	164000	36497610	2830	2830	2830	2830	0
172	20240422	163900	36497610	2830	2830	2830	2830	0
173	20240422	163800	36497610	2830	2830	2830	2830	0
174	20240422	163700	36497610	2830	2830	2830	2830	0
175	20240422	163600	36497610	2830	2830	2830	2830	0
176	20240422	163500	36497610	2830	2830	2830	2830	0
177	20240422	163400	36497610	2830	2830	2830	2830	0
178	20240422	163300	36497610	2830	2830	2830	2830	0
179	20240422	163200	36497610	2830	2830	2830	2830	0
180	20240422	163100	36497610	2830	2830	2830	2830	0
181	20240422	163000	36497610	2830	2830	2830	2830	0
182	20240422	162900	36497610	2830	2830	2830	2830	352
183	20240422	162800	36497610	2830	2830	2830	2830	0
184	20240422	162700	36497610	2830	2830	2830	2830	0
185	20240422	162600	36497610	2830	2830	2830	2830	0
186	20240422	162500	36497610	2830	2830	2830	2830	0
187	20240422	162400	36497610	2830	2830	2830	2830	0
188	20240422	162300	36497610	2830	2830	2830	2830	0
189	20240422	162200	36497610	2830	2830	2830	2830	0
190	20240422	162100	36497610	2830	2830	2830	2830	0
191	20240422	162000	36497610	2830	2830	2830	2830	0
192	20240422	161900	36497610	2830	2830	2830	2830	0
193	20240422	161800	36497610	2830	2830	2830	2830	0
194	20240422	161700	36497610	2830	2830	2830	2830	0
195	20240422	161600	36497610	2830	2830	2830	2830	0
196	20240422	161500	36497610	2830	2830	2830	2830	0
197	20240422	161400	36497610	2830	2830	2830	2830	0
198	20240422	161300	36497610	2830	2830	2830	2830	0
199	20240422	161200	36497610	2830	2830	2830	2830	0
200	20240422	161100	36497610	2830	2830	2830	2830	0
201	20240422	161000	36497610	2830	2830	2830	2830	0
202	20240422	160900	36497610	2830	2830	2830	2830	0
203	20240422	160800	36497610	2830	2830	2830	2830	0
204	20240422	160700	36497610	2830	2830	2830	2830	0
205	20240422	160600	36497610	2830	2830	2830	2830	0
206	20240422	160500	36497610	2830	2830	2830	2830	0
207	20240422	160400	36497610	2830	2830	2830	2830	0
208	20240422	160300	36497610	2830	2830	2830	2830	0
209	20240422	160200	36497610	2830	2830	2830	2830	0
210	20240422	160100	36497610	2830	2830	2830	2830	0
211	20240422	160000	36497610	2830	2830	2830	2830	0
212	20240422	155900	36497610	2830	2830	2830	2830	352
213	20240422	155800	36497610	2830	2830	2830	2830	0
214	20240422	155700	36497610	2830	2830	2830	2830	0
215	20240422	155600	36497610	2830	2830	2830	2830	0
216	20240422	155500	36497610	2830	2830	2830	2830	0
217	20240422	155400	36497610	2830	2830	2830	2830	0
218	20240422	155300	36497610	2830	2830	2830	2830	0
219	20240422	155200	36497610	2830	2830	2830	2830	0
220	20240422	155100	36497610	2830	2830	2830	2830	0
221	20240422	155000	36497610	2830	2830	2830	2830	0
222	20240422	154900	36497610	2830	2830	2830	2830	0
223	20240422	154800	36497610	2830	2830	2830	2830	0
224	20240422	154700	36497610	2830	2830	2830	2830	0
225	20240422	154600	36497610	2830	2830	2830	2830	0
226	20240422	154500	36497610	2830	2830	2830	2830	0
227	20240422	154400	36497610	2830	2830	2830	2830	0
228	20240422	154300	36497610	2830	2830	2830	2830	0
229	20240422	154200	36497610	2830	2830	2830	2830	0
230	20240422	154100	36497610	2830	2830	2830	2830	0
231	20240422	154000	36497610	2830	2830	2830	2830	0
232	20240422	153900	36497610	2830	2830	2830	2830	0
233	20240422	153800	36497610	2830	2830	2830	2830	0
234	20240422	153700	36497610	2830	2830	2830	2830	0
235	20240422	153600	36497610	2830	2830	2830	2830	0
236	20240422	153500	36497610	2830	2830	2830	2830	0
237	20240422	153400	36497610	2830	2830	2830	2830	0
238	20240422	153300	36497610	2830	2830	2830	2830	0
239	20240422	153200	36497610	2830	2830	2830	2830	0
240	20240422	153100	36497610	2830	2830	2830	2830	0
241	20240422	153000	36497610	2830	2830	2830	2830	352
242	20240422	152900	35501450	2830	2830	2830	2830	0
243	20240422	152800	35501450	2830	2830	2830	2830	0
244	20240422	152700	35501450	2830	2830	2830	2830	0
245	20240422	152600	35501450	2830	2830	2830	2830	0
246	20240422	152500	35501450	2830	2830	2830	2830	0
247	20240422	152400	35501450	2830	2830	2830	2830	0
248	20240422	152300	35501450	2830	2830	2830	2830	0
249	20240422	152200	35501450	2830	2830	2830	2830	0
250	20240422	152100	35501450	2830	2830	2830	2830	0
251	20240422	152000	35501450	2830	2830	2830	2830	0
252	20240422	151900	35501450	2830	2830	2830	2830	0
253	20240422	151800	35501450	2830	2830	2830	2830	0
254	20240422	151700	35501450	2830	2830	2830	2830	66
255	20240422	151600	35314670	2835	2835	2835	2835	3
256	20240422	151500	35306165	2835	2835	2835	2835	0
257	20240422	151400	35306165	2835	2835	2835	2835	0
258	20240422	151300	35306165	2835	2835	2835	2835	0
259	20240422	151200	35306165	2835	2835	2835	2835	0
260	20240422	151100	35306165	2835	2835	2835	2835	0
261	20240422	151000	35306165	2835	2835	2835	2835	0
262	20240422	150900	35306165	2835	2835	2835	2835	0
263	20240422	150800	35306165	2835	2835	2835	2835	0
264	20240422	150700	35306165	2835	2835	2835	2835	0
265	20240422	150600	35306165	2835	2835	2835	2835	0
266	20240422	150500	35306165	2835	2835	2835	2835	0
267	20240422	150400	35306165	2835	2835	2835	2835	59
268	20240422	150300	35138900	2835	2835	2835	2835	0
269	20240422	150200	35138900	2835	2835	2835	2835	0
270	20240422	150100	35138900	2835	2835	2835	2835	0
271	20240422	150000	35138900	2835	2835	2835	2835	0
272	20240422	145900	35138900	2835	2835	2835	2835	30
273	20240422	145800	35053850	2835	2835	2835	2835	9
274	20240422	145700	35028335	2840	2840	2840	2840	0
275	20240422	145600	35028335	2840	2840	2840	2840	0
276	20240422	145500	35028335	2840	2840	2840	2840	0
277	20240422	145400	35028335	2840	2840	2840	2840	0
278	20240422	145300	35028335	2840	2840	2840	2840	0
279	20240422	145200	35028335	2840	2840	2840	2840	0
280	20240422	145100	35028335	2840	2840	2840	2840	100
281	20240422	145000	34744335	2840	2840	2840	2840	0
282	20240422	144900	34744335	2840	2840	2840	2840	0
283	20240422	144800	34744335	2840	2840	2840	2840	0
284	20240422	144700	34744335	2840	2840	2840	2840	0
285	20240422	144600	34744335	2840	2840	2840	2840	0
286	20240422	144500	34744335	2840	2840	2840	2840	0
287	20240422	144400	34744335	2840	2840	2840	2840	0
288	20240422	144300	34744335	2840	2840	2840	2840	0
289	20240422	144200	34744335	2840	2840	2840	2840	0
290	20240422	144100	34744335	2840	2840	2840	2840	0
291	20240422	144000	34744335	2840	2840	2840	2840	0
292	20240422	143900	34744335	2840	2840	2840	2840	0
293	20240422	143800	34744335	2840	2840	2840	2840	0
294	20240422	143700	34744335	2840	2840	2840	2840	0
295	20240422	143600	34744335	2840	2835	2840	2835	81
296	20240422	143500	34514695	2835	2835	2835	2835	0
297	20240422	143400	34514695	2835	2835	2835	2835	0
298	20240422	143300	34514695	2835	2835	2835	2835	0
299	20240422	143200	34514695	2835	2835	2835	2835	0
300	20240422	143100	34514695	2835	2835	2835	2835	0
301	20240422	143000	34514695	2835	2835	2835	2835	20
302	20240422	142900	34457995	2840	2840	2840	2840	0
303	20240422	142800	34457995	2840	2840	2840	2840	0
304	20240422	142700	34457995	2840	2840	2840	2840	4
305	20240422	142600	34446635	2840	2840	2840	2840	0
306	20240422	142500	34446635	2840	2840	2840	2840	0
307	20240422	142400	34446635	2840	2840	2840	2840	0
308	20240422	142300	34446635	2840	2840	2840	2840	0
309	20240422	142200	34446635	2840	2840	2840	2840	0
310	20240422	142100	34446635	2840	2840	2840	2840	0
311	20240422	142000	34446635	2840	2840	2840	2840	0
312	20240422	141900	34446635	2840	2840	2840	2840	0
313	20240422	141800	34446635	2840	2840	2840	2840	0
314	20240422	141700	34446635	2840	2840	2840	2840	0
315	20240422	141600	34446635	2840	2840	2840	2840	0
316	20240422	141500	34446635	2840	2840	2840	2840	0
317	20240422	141400	34446635	2840	2840	2840	2840	0
318	20240422	141300	34446635	2840	2840	2840	2840	0
319	20240422	141200	34446635	2840	2840	2840	2840	0
320	20240422	141100	34446635	2840	2840	2840	2840	0
321	20240422	141000	34446635	2840	2840	2840	2840	28
322	20240422	140900	34367115	2840	2840	2840	2840	0
323	20240422	140800	34367115	2840	2840	2840	2840	0
324	20240422	140700	34367115	2840	2840	2840	2840	0
325	20240422	140600	34367115	2840	2840	2840	2840	0
326	20240422	140500	34367115	2840	2840	2840	2840	0
327	20240422	140400	34367115	2840	2840	2840	2840	0
328	20240422	140300	34367115	2840	2840	2840	2840	0
329	20240422	140200	34367115	2840	2840	2840	2840	0
330	20240422	140100	34367115	2840	2840	2840	2840	0
331	20240422	140000	34367115	2840	2840	2840	2840	0
332	20240422	135900	34367115	2840	2840	2840	2840	0
333	20240422	135800	34367115	2840	2840	2840	2840	0
334	20240422	135700	34367115	2840	2840	2840	2840	0
335	20240422	135600	34367115	2840	2840	2840	2840	0
336	20240422	135500	34367115	2840	2840	2840	2840	0
337	20240422	135400	34367115	2840	2840	2840	2840	0
338	20240422	135300	34367115	2840	2840	2840	2840	0
339	20240422	135200	34367115	2840	2840	2840	2840	0
340	20240422	135100	34367115	2840	2840	2840	2840	0
341	20240422	135000	34367115	2840	2840	2840	2840	0
342	20240422	134900	34367115	2840	2840	2840	2840	0
343	20240422	134800	34367115	2840	2840	2840	2840	0
344	20240422	134700	34367115	2840	2835	2840	2835	68
345	20240422	134600	34174085	2840	2840	2840	2840	10
346	20240422	134500	34145685	2825	2825	2825	2825	0
347	20240422	134400	34145685	2825	2825	2825	2825	0
348	20240422	134300	34145685	2825	2830	2830	2825	150
349	20240422	134200	33721190	2830	2830	2830	2830	0
350	20240422	134100	33721190	2830	2835	2835	2830	2
351	20240422	134000	33715525	2835	2835	2835	2835	0
352	20240422	133900	33715525	2835	2835	2835	2835	0
353	20240422	133800	33715525	2835	2835	2835	2835	0
354	20240422	133700	33715525	2835	2835	2835	2835	0
355	20240422	133600	33715525	2835	2835	2835	2835	0
356	20240422	133500	33715525	2835	2835	2835	2835	0
357	20240422	133400	33715525	2835	2835	2835	2835	0
358	20240422	133300	33715525	2835	2835	2835	2835	0
359	20240422	133200	33715525	2835	2835	2835	2835	0
360	20240422	133100	33715525	2835	2835	2835	2835	0
361	20240422	133000	33715525	2835	2835	2835	2835	0
362	20240422	132900	33715525	2835	2835	2835	2835	0
363	20240422	132800	33715525	2835	2835	2835	2835	0
364	20240422	132700	33715525	2835	2835	2835	2835	6
365	20240422	132600	33698515	2840	2840	2840	2840	0
366	20240422	132500	33698515	2840	2840	2840	2840	0
367	20240422	132400	33698515	2840	2840	2840	2840	0
368	20240422	132300	33698515	2840	2840	2840	2840	0
369	20240422	132200	33698515	2840	2840	2840	2840	0
370	20240422	132100	33698515	2840	2840	2840	2840	0
371	20240422	132000	33698515	2840	2840	2840	2840	0
372	20240422	131900	33698515	2840	2840	2840	2840	0
373	20240422	131800	33698515	2840	2840	2840	2840	0
374	20240422	131700	33698515	2840	2840	2840	2840	35
375	20240422	131600	33599115	2835	2835	2835	2835	0
376	20240422	131500	33599115	2835	2835	2835	2835	0
377	20240422	131400	33599115	2835	2835	2835	2835	0
378	20240422	131300	33599115	2835	2835	2835	2835	0
379	20240422	131200	33599115	2835	2835	2835	2835	103
380	20240422	131100	33307110	2835	2835	2835	2835	0
381	20240422	131000	33307110	2835	2835	2835	2835	0
382	20240422	130900	33307110	2835	2835	2835	2835	0
383	20240422	130800	33307110	2835	2835	2835	2835	0
384	20240422	130700	33307110	2835	2835	2835	2835	0
385	20240422	130600	33307110	2835	2835	2835	2835	0
386	20240422	130500	33307110	2835	2835	2835	2835	0
387	20240422	130400	33307110	2835	2835	2835	2835	0
388	20240422	130300	33307110	2835	2835	2835	2835	0
389	20240422	130200	33307110	2835	2835	2835	2835	0
390	20240422	130100	33307110	2835	2835	2835	2835	0
391	20240422	130000	33307110	2835	2835	2835	2835	0
392	20240422	125900	33307110	2835	2835	2835	2835	0
393	20240422	125800	33307110	2835	2835	2835	2835	560
394	20240422	125700	31719510	2840	2840	2840	2840	0
395	20240422	125600	31719510	2840	2840	2840	2840	0
396	20240422	125500	31719510	2840	2840	2840	2840	0
397	20240422	125400	31719510	2840	2840	2840	2840	0
398	20240422	125300	31719510	2840	2840	2840	2840	0
399	20240422	125200	31719510	2840	2840	2840	2840	0
400	20240422	125100	31719510	2840	2840	2840	2840	0
401	20240422	125000	31719510	2840	2840	2840	2840	0
402	20240422	124900	31719510	2840	2840	2840	2840	0
403	20240422	124800	31719510	2840	2840	2840	2840	0
404	20240422	124700	31719510	2840	2840	2840	2840	0
405	20240422	124600	31719510	2840	2840	2840	2840	10
406	20240422	124500	31691110	2840	2840	2840	2840	0
407	20240422	124400	31691110	2840	2840	2840	2840	0
408	20240422	124300	31691110	2840	2840	2840	2840	0
409	20240422	124200	31691110	2840	2840	2840	2840	0
410	20240422	124100	31691110	2840	2840	2840	2840	0
411	20240422	124000	31691110	2840	2840	2840	2840	0
412	20240422	123900	31691110	2840	2840	2840	2840	0
413	20240422	123800	31691110	2840	2840	2840	2840	0
414	20240422	123700	31691110	2840	2840	2840	2840	0
415	20240422	123600	31691110	2840	2840	2840	2840	0
416	20240422	123500	31691110	2840	2840	2840	2840	0
417	20240422	123400	31691110	2840	2840	2840	2840	0
418	20240422	123300	31691110	2840	2840	2840	2840	0
419	20240422	123200	31691110	2840	2840	2840	2840	0
420	20240422	123100	31691110	2840	2840	2840	2840	0
421	20240422	123000	31691110	2840	2840	2840	2840	0
422	20240422	122900	31691110	2840	2840	2840	2840	0
423	20240422	122800	31691110	2840	2840	2840	2840	0
424	20240422	122700	31691110	2840	2840	2840	2840	0
425	20240422	122600	31691110	2840	2840	2840	2840	4
426	20240422	122500	31679750	2840	2840	2840	2840	0
427	20240422	122400	31679750	2840	2840	2840	2840	0
428	20240422	122300	31679750	2840	2840	2840	2840	0
429	20240422	122200	31679750	2840	2840	2840	2840	0
430	20240422	122100	31679750	2840	2840	2840	2840	0
431	20240422	122000	31679750	2840	2840	2840	2840	0
432	20240422	121900	31679750	2840	2840	2840	2840	0
433	20240422	121800	31679750	2840	2840	2840	2840	0
434	20240422	121700	31679750	2840	2840	2840	2840	0
435	20240422	121600	31679750	2840	2840	2840	2840	0
436	20240422	121500	31679750	2840	2840	2840	2840	0
437	20240422	121400	31679750	2840	2840	2840	2840	0
438	20240422	121300	31679750	2840	2840	2840	2840	0
439	20240422	121200	31679750	2840	2840	2840	2840	0
440	20240422	121100	31679750	2840	2840	2840	2840	0
441	20240422	121000	31679750	2840	2840	2840	2840	0
442	20240422	120900	31679750	2840	2840	2840	2840	0
443	20240422	120800	31679750	2840	2840	2840	2840	0
444	20240422	120700	31679750	2840	2840	2840	2840	0
445	20240422	120600	31679750	2840	2840	2840	2840	13
446	20240422	120500	31642830	2840	2840	2840	2840	0
447	20240422	120400	31642830	2840	2840	2840	2840	0
448	20240422	120300	31642830	2840	2840	2840	2840	0
449	20240422	120200	31642830	2840	2840	2840	2840	0
450	20240422	120100	31642830	2840	2840	2840	2840	0
451	20240422	120000	31642830	2840	2840	2840	2840	0
452	20240422	115900	31642830	2840	2840	2840	2840	0
453	20240422	115800	31642830	2840	2840	2840	2840	0
454	20240422	115700	31642830	2840	2840	2840	2840	0
455	20240422	115600	31642830	2840	2840	2840	2840	0
456	20240422	115500	31642830	2840	2840	2840	2840	0
457	20240422	115400	31642830	2840	2840	2840	2840	0
458	20240422	115300	31642830	2840	2840	2840	2840	1
459	20240422	115200	31639990	2840	2840	2840	2840	0
460	20240422	115100	31639990	2840	2840	2840	2840	0
461	20240422	115000	31639990	2840	2840	2840	2840	0
462	20240422	114900	31639990	2840	2840	2840	2840	100
463	20240422	114800	31355990	2835	2835	2835	2835	3
464	20240422	114700	31347485	2835	2835	2835	2835	0
465	20240422	114600	31347485	2835	2835	2835	2835	0
466	20240422	114500	31347485	2835	2835	2835	2835	0
467	20240422	114400	31347485	2835	2835	2835	2835	0
468	20240422	114300	31347485	2835	2835	2835	2835	0
469	20240422	114200	31347485	2835	2835	2835	2835	0
470	20240422	114100	31347485	2835	2835	2835	2835	0
471	20240422	114000	31347485	2835	2835	2835	2835	0
472	20240422	113900	31347485	2835	2835	2835	2835	0
473	20240422	113800	31347485	2835	2835	2835	2835	0
474	20240422	113700	31347485	2835	2835	2835	2835	0
475	20240422	113600	31347485	2835	2835	2835	2835	0
476	20240422	113500	31347485	2835	2835	2835	2835	0
477	20240422	113400	31347485	2835	2835	2835	2835	0
478	20240422	113300	31347485	2835	2835	2835	2835	0
479	20240422	113200	31347485	2835	2835	2835	2835	0
480	20240422	113100	31347485	2835	2835	2835	2835	0
481	20240422	113000	31347485	2835	2835	2835	2835	0
482	20240422	112900	31347485	2835	2835	2835	2835	22
483	20240422	112800	31285115	2835	2835	2835	2835	0
484	20240422	112700	31285115	2835	2835	2835	2835	0
485	20240422	112600	31285115	2835	2835	2835	2835	0
486	20240422	112500	31285115	2835	2835	2835	2835	0
487	20240422	112400	31285115	2835	2835	2835	2835	0
488	20240422	112300	31285115	2835	2835	2835	2835	0
489	20240422	112200	31285115	2835	2835	2835	2835	0
490	20240422	112100	31285115	2835	2835	2835	2835	0
491	20240422	112000	31285115	2835	2835	2835	2835	0
492	20240422	111900	31285115	2835	2835	2835	2835	0
493	20240422	111800	31285115	2835	2835	2835	2835	0
494	20240422	111700	31285115	2835	2835	2835	2835	0
495	20240422	111600	31285115	2835	2835	2835	2835	0
496	20240422	111500	31285115	2835	2835	2835	2835	118
497	20240422	111400	30950585	2835	2835	2835	2835	0
498	20240422	111300	30950585	2835	2835	2835	2835	0
499	20240422	111200	30950585	2835	2835	2835	2835	0
500	20240422	111100	30950585	2835	2835	2835	2835	30
501	20240422	111000	30865535	2835	2835	2835	2835	152
502	20240422	110900	30434615	2835	2830	2835	2830	1294
503	20240422	110800	26772255	2835	2835	2835	2835	100
504	20240422	110700	26488755	2835	2835	2835	2835	18
505	20240422	110600	26437725	2840	2840	2840	2840	2
506	20240422	110500	26432045	2845	2845	2845	2845	0
507	20240422	110400	26432045	2845	2845	2845	2845	0
508	20240422	110300	26432045	2845	2845	2845	2845	0
509	20240422	110200	26432045	2845	2845	2845	2845	0
510	20240422	110100	26432045	2845	2845	2845	2845	0
511	20240422	110000	26432045	2845	2845	2845	2845	0
512	20240422	105900	26432045	2845	2845	2845	2845	0
513	20240422	105800	26432045	2845	2845	2845	2845	0
514	20240422	105700	26432045	2845	2845	2845	2845	0
515	20240422	105600	26432045	2845	2845	2845	2845	0
516	20240422	105500	26432045	2845	2845	2845	2845	3
517	20240422	105400	26423510	2845	2845	2845	2845	0
518	20240422	105300	26423510	2845	2845	2845	2845	0
519	20240422	105200	26423510	2845	2845	2845	2845	0
520	20240422	105100	26423510	2845	2845	2845	2845	0
521	20240422	105000	26423510	2845	2845	2845	2845	0
522	20240422	104900	26423510	2845	2845	2845	2845	0
523	20240422	104800	26423510	2845	2845	2845	2845	0
524	20240422	104700	26423510	2845	2845	2845	2845	0
525	20240422	104600	26423510	2845	2845	2845	2845	0
526	20240422	104500	26423510	2845	2845	2845	2845	0
527	20240422	104400	26423510	2845	2845	2845	2845	0
528	20240422	104300	26423510	2845	2845	2845	2845	0
529	20240422	104200	26423510	2845	2845	2845	2845	0
530	20240422	104100	26423510	2845	2845	2845	2845	2
531	20240422	104000	26417820	2845	2845	2845	2845	0
532	20240422	103900	26417820	2845	2845	2845	2845	0
533	20240422	103800	26417820	2845	2845	2845	2845	0
534	20240422	103700	26417820	2845	2845	2845	2845	1
535	20240422	103600	26414975	2845	2845	2845	2845	3
536	20240422	103500	26406440	2830	2845	2845	2830	912
537	20240422	103400	23819215	2850	2850	2850	2850	0
538	20240422	103300	23819215	2850	2850	2850	2850	0
539	20240422	103200	23819215	2850	2850	2850	2850	44
540	20240422	103100	23693815	2855	2855	2855	2855	100
541	20240422	103000	23408315	2855	2855	2855	2855	0
542	20240422	102900	23408315	2855	2855	2855	2855	295
543	20240422	102800	22566090	2855	2855	2855	2855	0
544	20240422	102700	22566090	2855	2855	2855	2855	0
545	20240422	102600	22566090	2855	2855	2855	2855	34
546	20240422	102500	22469020	2855	2855	2855	2855	0
547	20240422	102400	22469020	2855	2855	2855	2855	0
548	20240422	102300	22469020	2855	2860	2865	2855	168
549	20240422	102200	21988385	2860	2860	2860	2860	0
550	20240422	102100	21988385	2860	2860	2860	2860	0
551	20240422	102000	21988385	2860	2860	2860	2860	0
552	20240422	101900	21988385	2860	2860	2860	2860	0
553	20240422	101800	21988385	2860	2860	2860	2860	0
554	20240422	101700	21988385	2860	2860	2860	2860	0
555	20240422	101600	21988385	2860	2860	2860	2860	0
556	20240422	101500	21988385	2860	2860	2860	2860	0
557	20240422	101400	21988385	2860	2860	2860	2860	0
558	20240422	101300	21988385	2860	2860	2860	2860	400
559	20240422	101200	20844385	2860	2860	2860	2860	3
560	20240422	101100	20835805	2860	2860	2860	2860	9
561	20240422	101000	20810065	2860	2860	2860	2860	0
562	20240422	100900	20810065	2860	2855	2860	2855	301
563	20240422	100800	19949455	2860	2860	2860	2860	0
564	20240422	100700	19949455	2860	2860	2860	2860	0
565	20240422	100600	19949455	2860	2860	2860	2860	0
566	20240422	100500	19949455	2860	2860	2860	2860	1
567	20240422	100400	19946595	2860	2860	2860	2860	0
568	20240422	100300	19946595	2860	2860	2860	2860	0
569	20240422	100200	19946595	2860	2860	2860	2860	0
570	20240422	100100	19946595	2860	2860	2860	2860	1
571	20240422	100000	19943735	2850	2850	2850	2850	5
572	20240422	095900	19929485	2860	2850	2860	2850	179
573	20240422	095800	19419275	2850	2850	2850	2850	22
574	20240422	095700	19356575	2850	2850	2850	2850	350
575	20240422	095600	18359075	2845	2845	2845	2845	0
576	20240422	095500	18359075	2845	2845	2845	2845	52
577	20240422	095400	18211135	2850	2850	2850	2850	0
578	20240422	095300	18211135	2850	2850	2850	2850	0
579	20240422	095200	18211135	2850	2850	2850	2850	0
580	20240422	095100	18211135	2850	2850	2850	2850	0
581	20240422	095000	18211135	2850	2850	2850	2850	0
582	20240422	094900	18211135	2850	2850	2850	2850	1
583	20240422	094800	18208285	2850	2850	2850	2850	0
584	20240422	094700	18208285	2850	2845	2850	2845	183
585	20240422	094600	17687150	2845	2845	2845	2845	0
586	20240422	094500	17687150	2845	2845	2845	2845	17
587	20240422	094400	17638785	2845	2845	2845	2845	0
588	20240422	094300	17638785	2845	2845	2845	2845	0
589	20240422	094200	17638785	2845	2845	2845	2845	0
590	20240422	094100	17638785	2845	2845	2845	2845	223
591	20240422	094000	17004350	2845	2845	2845	2845	0
592	20240422	093900	17004350	2845	2845	2845	2845	3
593	20240422	093800	16995815	2845	2845	2845	2845	15
594	20240422	093700	16953140	2845	2845	2845	2845	10
595	20240422	093600	16924690	2850	2850	2850	2850	0
596	20240422	093500	16924690	2850	2850	2850	2850	0
597	20240422	093400	16924690	2850	2850	2850	2850	0
598	20240422	093300	16924690	2850	2850	2850	2850	0
599	20240422	093200	16924690	2850	2850	2850	2850	0
600	20240422	093100	16924690	2850	2850	2850	2850	0
601	20240422	093000	16924690	2850	2850	2850	2850	0
602	20240422	092900	16924690	2850	2835	2850	2835	2421
603	20240422	092800	10035285	2835	2835	2835	2835	0
604	20240422	092700	10035285	2835	2835	2835	2835	0
605	20240422	092600	10035285	2835	2840	2840	2835	312
606	20240422	092500	9149580	2845	2845	2845	2845	0
607	20240422	092400	9149580	2845	2845	2845	2845	25
608	20240422	092300	9078455	2850	2855	2855	2850	20
609	20240422	092200	9021405	2855	2855	2855	2855	100
610	20240422	092100	8735905	2840	2840	2840	2840	0
611	20240422	092000	8735905	2840	2840	2840	2840	0
612	20240422	091900	8735905	2840	2840	2840	2840	800
613	20240422	091800	6463905	2835	2835	2835	2835	0
614	20240422	091700	6463905	2835	2835	2835	2835	306
615	20240422	091600	5596395	2830	2830	2830	2830	0
616	20240422	091500	5596395	2830	2830	2830	2830	0
617	20240422	091400	5596395	2830	2830	2830	2830	0
618	20240422	091300	5596395	2830	2830	2830	2830	0
619	20240422	091200	5596395	2830	2830	2830	2830	1
620	20240422	091100	5593565	2825	2825	2825	2825	0
621	20240422	091000	5593565	2825	2825	2825	2825	0
622	20240422	090900	5593565	2825	2825	2825	2825	0
623	20240422	090800	5593565	2825	2825	2825	2825	0
624	20240422	090700	5593565	2825	2825	2825	2825	10
625	20240422	090600	5565315	2825	2825	2825	2825	0
626	20240422	090500	5565315	2825	2825	2825	2825	0
627	20240422	090400	5565315	2825	2825	2825	2825	1000
628	20240422	090300	2740315	2825	2825	2825	2825	0
629	20240422	090200	2740315	2825	2825	2825	2825	100
630	20240422	090100	2457815	2825	2825	2825	2825	6
631	20240422	090000	2440865	2865	2865	2865	2860	852