KissMeData/048910/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193000	171475990	9970	9970	9970	9970	585
3	20240422	192900	171475990	9970	9970	9970	9970	0
4	20240422	192800	171475990	9970	9970	9970	9970	0
5	20240422	192700	171475990	9970	9970	9970	9970	0
6	20240422	192600	171475990	9970	9970	9970	9970	0
7	20240422	192500	171475990	9970	9970	9970	9970	0
8	20240422	192400	171475990	9970	9970	9970	9970	0
9	20240422	192300	171475990	9970	9970	9970	9970	0
10	20240422	192200	171475990	9970	9970	9970	9970	0
11	20240422	192100	171475990	9970	9970	9970	9970	0
12	20240422	192000	171475990	9970	9970	9970	9970	0
13	20240422	191900	171475990	9970	9970	9970	9970	0
14	20240422	191800	171475990	9970	9970	9970	9970	0
15	20240422	191700	171475990	9970	9970	9970	9970	0
16	20240422	191600	171475990	9970	9970	9970	9970	0
17	20240422	191500	171475990	9970	9970	9970	9970	0
18	20240422	191400	171475990	9970	9970	9970	9970	0
19	20240422	191300	171475990	9970	9970	9970	9970	0
20	20240422	191200	171475990	9970	9970	9970	9970	0
21	20240422	191100	171475990	9970	9970	9970	9970	0
22	20240422	191000	171475990	9970	9970	9970	9970	0
23	20240422	190900	171475990	9970	9970	9970	9970	0
24	20240422	190800	171475990	9970	9970	9970	9970	0
25	20240422	190700	171475990	9970	9970	9970	9970	0
26	20240422	190600	171475990	9970	9970	9970	9970	0
27	20240422	190500	171475990	9970	9970	9970	9970	0
28	20240422	190400	171475990	9970	9970	9970	9970	0
29	20240422	190300	171475990	9970	9970	9970	9970	0
30	20240422	190200	171475990	9970	9970	9970	9970	0
31	20240422	190100	171475990	9970	9970	9970	9970	0
32	20240422	190000	171475990	9970	9970	9970	9970	585
33	20240422	185900	171475990	9970	9970	9970	9970	0
34	20240422	185800	171475990	9970	9970	9970	9970	0
35	20240422	185700	171475990	9970	9970	9970	9970	0
36	20240422	185600	171475990	9970	9970	9970	9970	0
37	20240422	185500	171475990	9970	9970	9970	9970	0
38	20240422	185400	171475990	9970	9970	9970	9970	0
39	20240422	185300	171475990	9970	9970	9970	9970	0
40	20240422	185200	171475990	9970	9970	9970	9970	0
41	20240422	185100	171475990	9970	9970	9970	9970	0
42	20240422	185000	171475990	9970	9970	9970	9970	0
43	20240422	184900	171475990	9970	9970	9970	9970	0
44	20240422	184800	171475990	9970	9970	9970	9970	0
45	20240422	184700	171475990	9970	9970	9970	9970	0
46	20240422	184600	171475990	9970	9970	9970	9970	0
47	20240422	184500	171475990	9970	9970	9970	9970	0
48	20240422	184400	171475990	9970	9970	9970	9970	0
49	20240422	184300	171475990	9970	9970	9970	9970	0
50	20240422	184200	171475990	9970	9970	9970	9970	0
51	20240422	184100	171475990	9970	9970	9970	9970	0
52	20240422	184000	171475990	9970	9970	9970	9970	0
53	20240422	183900	171475990	9970	9970	9970	9970	0
54	20240422	183800	171475990	9970	9970	9970	9970	0
55	20240422	183700	171475990	9970	9970	9970	9970	0
56	20240422	183600	171475990	9970	9970	9970	9970	0
57	20240422	183500	171475990	9970	9970	9970	9970	0
58	20240422	183400	171475990	9970	9970	9970	9970	0
59	20240422	183300	171475990	9970	9970	9970	9970	0
60	20240422	183200	171475990	9970	9970	9970	9970	0
61	20240422	183100	171475990	9970	9970	9970	9970	0
62	20240422	183000	171475990	9970	9970	9970	9970	585
63	20240422	182900	171475990	9970	9970	9970	9970	0
64	20240422	182800	171475990	9970	9970	9970	9970	0
65	20240422	182700	171475990	9970	9970	9970	9970	0
66	20240422	182600	171475990	9970	9970	9970	9970	0
67	20240422	182500	171475990	9970	9970	9970	9970	0
68	20240422	182400	171475990	9970	9970	9970	9970	0
69	20240422	182300	171475990	9970	9970	9970	9970	0
70	20240422	182200	171475990	9970	9970	9970	9970	0
71	20240422	182100	171475990	9970	9970	9970	9970	0
72	20240422	182000	171475990	9970	9970	9970	9970	0
73	20240422	181900	171475990	9970	9970	9970	9970	0
74	20240422	181800	171475990	9970	9970	9970	9970	0
75	20240422	181700	171475990	9970	9970	9970	9970	0
76	20240422	181600	171475990	9970	9970	9970	9970	0
77	20240422	181500	171475990	9970	9970	9970	9970	0
78	20240422	181400	171475990	9970	9970	9970	9970	0
79	20240422	181300	171475990	9970	9970	9970	9970	0
80	20240422	181200	171475990	9970	9970	9970	9970	0
81	20240422	181100	171475990	9970	9970	9970	9970	0
82	20240422	181000	171475990	9970	9970	9970	9970	0
83	20240422	180900	171475990	9970	9970	9970	9970	0
84	20240422	180800	171475990	9970	9970	9970	9970	0
85	20240422	180700	171475990	9970	9970	9970	9970	0
86	20240422	180600	171475990	9970	9970	9970	9970	0
87	20240422	180500	171475990	9970	9970	9970	9970	0
88	20240422	180400	171475990	9970	9970	9970	9970	0
89	20240422	180300	171475990	9970	9970	9970	9970	0
90	20240422	180200	171475990	9970	9970	9970	9970	0
91	20240422	180100	171475990	9970	9970	9970	9970	0
92	20240422	180000	171475990	9970	9970	9970	9970	585
93	20240422	175900	171475990	9970	9970	9970	9970	0
94	20240422	175800	171475990	9970	9970	9970	9970	0
95	20240422	175700	171475990	9970	9970	9970	9970	0
96	20240422	175600	171475990	9970	9970	9970	9970	0
97	20240422	175500	171475990	9970	9970	9970	9970	0
98	20240422	175400	171475990	9970	9970	9970	9970	0
99	20240422	175300	171475990	9970	9970	9970	9970	0
100	20240422	175200	171475990	9970	9970	9970	9970	0
101	20240422	175100	171475990	9970	9970	9970	9970	0
102	20240422	175000	171475990	9970	9970	9970	9970	0
103	20240422	174900	171475990	9970	9970	9970	9970	0
104	20240422	174800	171475990	9970	9970	9970	9970	0
105	20240422	174700	171475990	9970	9970	9970	9970	0
106	20240422	174600	171475990	9970	9970	9970	9970	0
107	20240422	174500	171475990	9970	9970	9970	9970	0
108	20240422	174400	171475990	9970	9970	9970	9970	0
109	20240422	174300	171475990	9970	9970	9970	9970	0
110	20240422	174200	171475990	9970	9970	9970	9970	0
111	20240422	174100	171475990	9970	9970	9970	9970	0
112	20240422	174000	171475990	9970	9970	9970	9970	0
113	20240422	173900	171475990	9970	9970	9970	9970	0
114	20240422	173800	171475990	9970	9970	9970	9970	0
115	20240422	173700	171475990	9970	9970	9970	9970	0
116	20240422	173600	171475990	9970	9970	9970	9970	0
117	20240422	173500	171475990	9970	9970	9970	9970	0
118	20240422	173400	171475990	9970	9970	9970	9970	0
119	20240422	173300	171475990	9970	9970	9970	9970	0
120	20240422	173200	171475990	9970	9970	9970	9970	0
121	20240422	173100	171475990	9970	9970	9970	9970	0
122	20240422	173000	171475990	9970	9970	9970	9970	585
123	20240422	172900	171475990	9970	9970	9970	9970	0
124	20240422	172800	171475990	9970	9970	9970	9970	0
125	20240422	172700	171475990	9970	9970	9970	9970	0
126	20240422	172600	171475990	9970	9970	9970	9970	0
127	20240422	172500	171475990	9970	9970	9970	9970	0
128	20240422	172400	171475990	9970	9970	9970	9970	0
129	20240422	172300	171475990	9970	9970	9970	9970	0
130	20240422	172200	171475990	9970	9970	9970	9970	0
131	20240422	172100	171475990	9970	9970	9970	9970	0
132	20240422	172000	171475990	9970	9970	9970	9970	0
133	20240422	171900	171475990	9970	9970	9970	9970	0
134	20240422	171800	171475990	9970	9970	9970	9970	0
135	20240422	171700	171475990	9970	9970	9970	9970	0
136	20240422	171600	171475990	9970	9970	9970	9970	0
137	20240422	171500	171475990	9970	9970	9970	9970	0
138	20240422	171400	171475990	9970	9970	9970	9970	0
139	20240422	171300	171475990	9970	9970	9970	9970	0
140	20240422	171200	171475990	9970	9970	9970	9970	0
141	20240422	171100	171475990	9970	9970	9970	9970	0
142	20240422	171000	171475990	9970	9970	9970	9970	0
143	20240422	170900	171475990	9970	9970	9970	9970	0
144	20240422	170800	171475990	9970	9970	9970	9970	0
145	20240422	170700	171475990	9970	9970	9970	9970	0
146	20240422	170600	171475990	9970	9970	9970	9970	0
147	20240422	170500	171475990	9970	9970	9970	9970	0
148	20240422	170400	171475990	9970	9970	9970	9970	0
149	20240422	170300	171475990	9970	9970	9970	9970	0
150	20240422	170200	171475990	9970	9970	9970	9970	0
151	20240422	170100	171475990	9970	9970	9970	9970	0
152	20240422	170000	171475990	9970	9970	9970	9970	585
153	20240422	165900	171475990	9970	9970	9970	9970	0
154	20240422	165800	171475990	9970	9970	9970	9970	0
155	20240422	165700	171475990	9970	9970	9970	9970	0
156	20240422	165600	171475990	9970	9970	9970	9970	0
157	20240422	165500	171475990	9970	9970	9970	9970	0
158	20240422	165400	171475990	9970	9970	9970	9970	0
159	20240422	165300	171475990	9970	9970	9970	9970	0
160	20240422	165200	171475990	9970	9970	9970	9970	0
161	20240422	165100	171475990	9970	9970	9970	9970	0
162	20240422	165000	171475990	9970	9970	9970	9970	0
163	20240422	164900	171475990	9970	9970	9970	9970	0
164	20240422	164800	171475990	9970	9970	9970	9970	0
165	20240422	164700	171475990	9970	9970	9970	9970	0
166	20240422	164600	171475990	9970	9970	9970	9970	0
167	20240422	164500	171475990	9970	9970	9970	9970	0
168	20240422	164400	171475990	9970	9970	9970	9970	0
169	20240422	164300	171475990	9970	9970	9970	9970	0
170	20240422	164200	171475990	9970	9970	9970	9970	0
171	20240422	164100	171475990	9970	9970	9970	9970	0
172	20240422	164000	171475990	9970	9970	9970	9970	0
173	20240422	163900	171475990	9970	9970	9970	9970	0
174	20240422	163800	171475990	9970	9970	9970	9970	0
175	20240422	163700	171475990	9970	9970	9970	9970	0
176	20240422	163600	171475990	9970	9970	9970	9970	0
177	20240422	163500	171475990	9970	9970	9970	9970	0
178	20240422	163400	171475990	9970	9970	9970	9970	0
179	20240422	163300	171475990	9970	9970	9970	9970	0
180	20240422	163200	171475990	9970	9970	9970	9970	0
181	20240422	163100	171475990	9970	9970	9970	9970	0
182	20240422	163000	171475990	9970	9970	9970	9970	585
183	20240422	162900	171475990	9970	9970	9970	9970	0
184	20240422	162800	171475990	9970	9970	9970	9970	0
185	20240422	162700	171475990	9970	9970	9970	9970	0
186	20240422	162600	171475990	9970	9970	9970	9970	0
187	20240422	162500	171475990	9970	9970	9970	9970	0
188	20240422	162400	171475990	9970	9970	9970	9970	0
189	20240422	162300	171475990	9970	9970	9970	9970	0
190	20240422	162200	171475990	9970	9970	9970	9970	0
191	20240422	162100	171475990	9970	9970	9970	9970	0
192	20240422	162000	171475990	9970	9970	9970	9970	0
193	20240422	161900	171475990	9970	9970	9970	9970	0
194	20240422	161800	171475990	9970	9970	9970	9970	0
195	20240422	161700	171475990	9970	9970	9970	9970	0
196	20240422	161600	171475990	9970	9970	9970	9970	0
197	20240422	161500	171475990	9970	9970	9970	9970	0
198	20240422	161400	171475990	9970	9970	9970	9970	0
199	20240422	161300	171475990	9970	9970	9970	9970	0
200	20240422	161200	171475990	9970	9970	9970	9970	0
201	20240422	161100	171475990	9970	9970	9970	9970	0
202	20240422	161000	171475990	9970	9970	9970	9970	0
203	20240422	160900	171475990	9970	9970	9970	9970	0
204	20240422	160800	171475990	9970	9970	9970	9970	0
205	20240422	160700	171475990	9970	9970	9970	9970	0
206	20240422	160600	171475990	9970	9970	9970	9970	0
207	20240422	160500	171475990	9970	9970	9970	9970	0
208	20240422	160400	171475990	9970	9970	9970	9970	0
209	20240422	160300	171475990	9970	9970	9970	9970	0
210	20240422	160200	171475990	9970	9970	9970	9970	0
211	20240422	160100	171475990	9970	9970	9970	9970	0
212	20240422	160000	171475990	9970	9970	9970	9970	585
213	20240422	155900	171475990	9970	9970	9970	9970	0
214	20240422	155800	171475990	9970	9970	9970	9970	0
215	20240422	155700	171475990	9970	9970	9970	9970	0
216	20240422	155600	171475990	9970	9970	9970	9970	0
217	20240422	155500	171475990	9970	9970	9970	9970	0
218	20240422	155400	171475990	9970	9970	9970	9970	0
219	20240422	155300	171475990	9970	9970	9970	9970	0
220	20240422	155200	171475990	9970	9970	9970	9970	0
221	20240422	155100	171475990	9970	9970	9970	9970	0
222	20240422	155000	171475990	9970	9970	9970	9970	0
223	20240422	154900	171475990	9970	9970	9970	9970	0
224	20240422	154800	171475990	9970	9970	9970	9970	0
225	20240422	154700	171475990	9970	9970	9970	9970	0
226	20240422	154600	171475990	9970	9970	9970	9970	0
227	20240422	154500	171475990	9970	9970	9970	9970	0
228	20240422	154400	171475990	9970	9970	9970	9970	0
229	20240422	154300	171475990	9970	9970	9970	9970	0
230	20240422	154200	171475990	9970	9970	9970	9970	0
231	20240422	154100	171475990	9970	9970	9970	9970	0
232	20240422	154000	171475990	9970	9970	9970	9970	0
233	20240422	153900	171475990	9970	9970	9970	9970	0
234	20240422	153800	171475990	9970	9970	9970	9970	0
235	20240422	153700	171475990	9970	9970	9970	9970	0
236	20240422	153600	171475990	9970	9970	9970	9970	0
237	20240422	153500	171475990	9970	9970	9970	9970	0
238	20240422	153400	171475990	9970	9970	9970	9970	0
239	20240422	153300	171475990	9970	9970	9970	9970	0
240	20240422	153200	171475990	9970	9970	9970	9970	0
241	20240422	153100	171475990	9970	9970	9970	9970	0
242	20240422	153000	171475990	9970	9970	9970	9970	1170
243	20240422	152900	165643540	9960	9960	9960	9960	0
244	20240422	152800	165643540	9960	9960	9960	9960	0
245	20240422	152700	165643540	9960	9960	9960	9960	0
246	20240422	152600	165643540	9960	9960	9960	9960	0
247	20240422	152500	165643540	9960	9960	9960	9960	0
248	20240422	152400	165643540	9960	9960	9960	9960	0
249	20240422	152300	165643540	9960	9960	9960	9960	0
250	20240422	152200	165643540	9960	9960	9960	9960	0
251	20240422	152100	165643540	9960	9960	9960	9960	0
252	20240422	152000	165643540	9960	9960	9960	9960	0
253	20240422	151900	165643540	9960	9960	9960	9930	64
254	20240422	151800	165006410	9960	9960	9960	9960	13
255	20240422	151700	164876930	9970	9970	9970	9970	1
256	20240422	151600	164866960	9930	9970	9970	9930	6
257	20240422	151500	164807260	9970	9970	9970	9970	0
258	20240422	151400	164807260	9970	9970	9970	9940	3
259	20240422	151300	164777380	9980	9980	9980	9980	0
260	20240422	151200	164777380	9980	9980	9980	9980	0
261	20240422	151100	164777380	9980	9980	9980	9980	0
262	20240422	151000	164777380	9980	9980	9980	9980	0
263	20240422	150900	164777380	9980	9980	9980	9980	30
264	20240422	150800	164477980	9980	9970	9980	9970	3
265	20240422	150700	164448060	9940	9940	9940	9940	115
266	20240422	150600	163304960	9940	9940	9940	9940	0
267	20240422	150500	163304960	9940	9940	9940	9940	0
268	20240422	150400	163304960	9940	9940	9940	9940	5
269	20240422	150300	163255260	9930	9930	9930	9930	96
270	20240422	150200	162301980	9930	9930	9930	9930	5
271	20240422	150100	162252330	9900	9900	9900	9900	0
272	20240422	150000	162252330	9900	9900	9900	9900	0
273	20240422	145900	162252330	9900	9900	9900	9900	0
274	20240422	145800	162252330	9900	9900	9900	9900	68
275	20240422	145700	161579130	9900	9900	9900	9900	0
276	20240422	145600	161579130	9900	9900	9900	9900	0
277	20240422	145500	161579130	9900	9900	9900	9900	20
278	20240422	145400	161381130	9900	9920	9920	9900	185
279	20240422	145300	159547960	9930	9930	9930	9930	1
280	20240422	145200	159538030	9930	9930	9930	9930	51
281	20240422	145100	159031600	9930	9930	9930	9930	51
282	20240422	145000	158525170	9930	9930	9930	9930	40
283	20240422	144900	158127970	9920	9920	9920	9920	0
284	20240422	144800	158127970	9920	9920	9920	9920	0
285	20240422	144700	158127970	9920	9920	9920	9920	28
286	20240422	144600	157850210	9920	9920	9920	9920	0
287	20240422	144500	157850210	9920	9920	9920	9920	0
288	20240422	144400	157850210	9920	9910	9920	9910	26
289	20240422	144300	157592490	9910	9910	9910	9910	23
290	20240422	144200	157364560	9910	9900	9910	9900	126
291	20240422	144100	156116390	9900	9900	9900	9900	22
292	20240422	144000	155898590	9900	9900	9900	9900	15
293	20240422	143900	155750090	9870	9870	9870	9870	0
294	20240422	143800	155750090	9870	9870	9870	9870	0
295	20240422	143700	155750090	9870	9870	9870	9870	0
296	20240422	143600	155750090	9870	9870	9870	9870	0
297	20240422	143500	155750090	9870	9870	9870	9870	0
298	20240422	143400	155750090	9870	9870	9870	9870	0
299	20240422	143300	155750090	9870	9870	9870	9870	0
300	20240422	143200	155750090	9870	9870	9870	9870	0
301	20240422	143100	155750090	9870	9870	9870	9870	2
302	20240422	143000	155730350	9870	9870	9870	9870	0
303	20240422	142900	155730350	9870	9870	9870	9870	0
304	20240422	142800	155730350	9870	9870	9870	9870	14
305	20240422	142700	155592170	9870	9870	9870	9870	0
306	20240422	142600	155592170	9870	9870	9870	9870	70
307	20240422	142500	154901270	9870	9870	9870	9870	59
308	20240422	142400	154318940	9870	9870	9870	9860	345
309	20240422	142300	150914800	9870	9870	9870	9870	0
310	20240422	142200	150914800	9870	9880	9880	9870	14
311	20240422	142100	150776490	9900	9920	9920	9880	1351
312	20240422	142000	137414960	9920	9920	9920	9920	0
313	20240422	141900	137414960	9920	9920	9920	9920	0
314	20240422	141800	137414960	9920	9920	9920	9920	1
315	20240422	141700	137405040	9920	9920	9920	9920	0
316	20240422	141600	137405040	9920	9920	9920	9920	0
317	20240422	141500	137405040	9920	9920	9920	9920	0
318	20240422	141400	137405040	9920	9920	9920	9920	0
319	20240422	141300	137405040	9920	9920	9920	9920	0
320	20240422	141200	137405040	9920	9900	9920	9900	78
321	20240422	141100	136631340	9900	9900	9900	9900	0
322	20240422	141000	136631340	9900	9900	9900	9900	0
323	20240422	140900	136631340	9900	9900	9900	9900	1
324	20240422	140800	136621440	9900	9910	9910	9900	53
325	20240422	140700	136096730	9900	9900	9900	9900	185
326	20240422	140600	134265230	9910	9910	9910	9900	1880
327	20240422	140500	115644620	9920	9920	9920	9920	28
328	20240422	140400	115366860	9920	9920	9920	9920	0
329	20240422	140300	115366860	9920	9920	9920	9920	0
330	20240422	140200	115366860	9920	9920	9920	9920	1
331	20240422	140100	115356940	9920	9920	9920	9920	50
332	20240422	140000	114860940	9920	9920	9920	9920	0
333	20240422	135900	114860940	9920	9920	9920	9920	0
334	20240422	135800	114860940	9920	9920	9920	9920	0
335	20240422	135700	114860940	9920	9920	9920	9920	70
336	20240422	135600	114166540	9930	9930	9930	9930	0
337	20240422	135500	114166540	9930	9930	9930	9930	0
338	20240422	135400	114166540	9930	9920	9930	9920	2
339	20240422	135300	114146690	9930	9930	9930	9930	0
340	20240422	135200	114146690	9930	9920	9930	9920	14
341	20240422	135100	114007800	9920	9920	9920	9920	80
342	20240422	135000	113214200	9920	9930	9930	9920	419
343	20240422	134900	109057600	9930	9930	9930	9930	5
344	20240422	134800	109007950	9930	9930	9930	9930	1
345	20240422	134700	108998020	9930	9930	9930	9930	0
346	20240422	134600	108998020	9930	9930	9930	9930	31
347	20240422	134500	108690190	9930	9930	9930	9930	18
348	20240422	134400	108511450	9920	9920	9920	9920	0
349	20240422	134300	108511450	9920	9920	9920	9920	1
350	20240422	134200	108501530	9930	9930	9930	9930	51
351	20240422	134100	107995100	9930	9930	9930	9930	2
352	20240422	134000	107975240	9930	9930	9930	9930	1
353	20240422	133900	107965310	9930	9930	9930	9930	4
354	20240422	133800	107925590	9930	9930	9930	9930	0
355	20240422	133700	107925590	9930	9930	9930	9930	0
356	20240422	133600	107925590	9930	9930	9930	9930	0
357	20240422	133500	107925590	9930	9930	9930	9930	8
358	20240422	133400	107846150	9920	9920	9920	9920	0
359	20240422	133300	107846150	9920	9920	9920	9920	2
360	20240422	133200	107826310	9920	9920	9920	9920	0
361	20240422	133100	107826310	9920	9920	9920	9920	0
362	20240422	133000	107826310	9920	9920	9920	9920	196
363	20240422	132900	105881990	9920	9920	9920	9920	0
364	20240422	132800	105881990	9920	9920	9920	9920	0
365	20240422	132700	105881990	9920	9920	9920	9920	0
366	20240422	132600	105881990	9920	9920	9920	9920	0
367	20240422	132500	105881990	9920	9920	9920	9920	0
368	20240422	132400	105881990	9920	9920	9920	9920	0
369	20240422	132300	105881990	9920	9920	9920	9920	380
370	20240422	132200	102112390	9930	9930	9930	9930	0
371	20240422	132100	102112390	9930	9930	9930	9930	28
372	20240422	132000	101834350	9930	9930	9930	9930	1
373	20240422	131900	101824420	9940	9940	9940	9940	1
374	20240422	131800	101814480	9920	9920	9920	9920	0
375	20240422	131700	101814480	9920	9920	9920	9920	0
376	20240422	131600	101814480	9920	9920	9920	9920	443
377	20240422	131500	97419920	9910	9920	9920	9910	8
378	20240422	131400	97340570	9920	9930	9930	9920	195
379	20240422	131300	95406150	9920	9920	9920	9920	0
380	20240422	131200	95406150	9920	9930	9930	9920	300
381	20240422	131100	92429650	9940	9940	9940	9940	0
382	20240422	131000	92429650	9940	9940	9940	9940	0
383	20240422	130900	92429650	9940	9940	9940	9940	1
384	20240422	130800	92419710	9940	9940	9940	9940	0
385	20240422	130700	92419710	9940	9940	9940	9940	0
386	20240422	130600	92419710	9940	9940	9940	9940	1
387	20240422	130500	92409770	9940	9940	9940	9940	22
388	20240422	130400	92191090	9940	9940	9940	9940	1
389	20240422	130300	92181150	9940	9940	9940	9940	0
390	20240422	130200	92181150	9940	9940	9940	9940	2
391	20240422	130100	92161270	9940	9940	9940	9940	2
392	20240422	130000	92141390	9940	9940	9940	9940	92
393	20240422	125900	91226910	9940	9940	9940	9940	21
394	20240422	125800	91018170	9940	9940	9940	9940	0
395	20240422	125700	91018170	9940	9930	9940	9930	20
396	20240422	125600	90819560	9930	9930	9930	9930	0
397	20240422	125500	90819560	9930	9930	9930	9930	0
398	20240422	125400	90819560	9930	9940	9940	9930	42
399	20240422	125300	90402480	9940	9940	9940	9940	0
400	20240422	125200	90402480	9940	9940	9940	9940	8
401	20240422	125100	90322960	9940	9950	9950	9940	677
402	20240422	125000	83592590	9950	9950	9950	9950	0
403	20240422	124900	83592590	9950	9950	9950	9950	0
404	20240422	124800	83592590	9950	9950	9950	9950	0
405	20240422	124700	83592590	9950	9950	9950	9950	0
406	20240422	124600	83592590	9950	9990	9990	9950	150
407	20240422	124500	82098090	9990	9990	9990	9990	0
408	20240422	124400	82098090	9990	9990	9990	9990	25
409	20240422	124300	81848340	9980	9980	9980	9980	25
410	20240422	124200	81598840	9980	9980	9980	9980	1
411	20240422	124100	81588860	9980	9980	9980	9980	1
412	20240422	124000	81578880	9950	9950	9950	9950	0
413	20240422	123900	81578880	9950	9950	9950	9950	0
414	20240422	123800	81578880	9950	9950	9950	9950	1
415	20240422	123700	81568930	9980	9980	9980	9980	0
416	20240422	123600	81568930	9980	9980	9980	9980	0
417	20240422	123500	81568930	9980	9980	9980	9980	107
418	20240422	123400	80501070	9980	9980	9980	9980	0
419	20240422	123300	80501070	9980	9980	9980	9980	0
420	20240422	123200	80501070	9980	9980	9980	9980	1
421	20240422	123100	80491090	9950	9950	9950	9950	0
422	20240422	123000	80491090	9950	9950	9950	9950	0
423	20240422	122900	80491090	9950	9970	9970	9950	7
424	20240422	122800	80421420	9970	9950	9970	9950	2
425	20240422	122700	80401500	9950	9960	9960	9950	22
426	20240422	122600	80182540	9970	9970	9970	9970	0
427	20240422	122500	80182540	9970	9970	9970	9970	0
428	20240422	122400	80182540	9970	9970	9970	9970	0
429	20240422	122300	80182540	9970	9970	9970	9970	0
430	20240422	122200	80182540	9970	9970	9970	9970	0
431	20240422	122100	80182540	9970	9970	9970	9970	0
432	20240422	122000	80182540	9970	9970	9970	9970	12
433	20240422	121900	80062900	9970	9960	9970	9960	53
434	20240422	121800	79534990	9970	9970	9970	9970	50
435	20240422	121700	79036490	9950	9950	9950	9950	0
436	20240422	121600	79036490	9950	9950	9950	9950	0
437	20240422	121500	79036490	9950	9950	9950	9950	0
438	20240422	121400	79036490	9950	9950	9950	9950	0
439	20240422	121300	79036490	9950	9950	9950	9950	0
440	20240422	121200	79036490	9950	9950	9950	9950	0
441	20240422	121100	79036490	9950	9950	9950	9950	0
442	20240422	121000	79036490	9950	9950	9950	9950	0
443	20240422	120900	79036490	9950	9950	9950	9950	0
444	20240422	120800	79036490	9950	9950	9950	9950	0
445	20240422	120700	79036490	9950	9950	9950	9950	310
446	20240422	120600	75951990	9950	9950	9950	9950	0
447	20240422	120500	75951990	9950	9950	9950	9950	0
448	20240422	120400	75951990	9950	9950	9950	9950	10
449	20240422	120300	75852490	9950	9950	9950	9950	10
450	20240422	120200	75752990	9940	9940	9940	9940	121
451	20240422	120100	74550250	9940	9940	9940	9940	260
452	20240422	120000	71965850	9940	9940	9940	9940	30
453	20240422	115900	71667650	9940	9940	9940	9940	153
454	20240422	115800	70146830	9940	9940	9940	9940	0
455	20240422	115700	70146830	9940	9940	9940	9940	51
456	20240422	115600	69639890	9940	9940	9940	9940	0
457	20240422	115500	69639890	9940	9940	9940	9940	1
458	20240422	115400	69629950	9950	9950	9950	9950	68
459	20240422	115300	68953350	9950	9950	9950	9950	0
460	20240422	115200	68953350	9950	9970	9970	9950	547
461	20240422	115100	63507970	9980	9980	9980	9980	0
462	20240422	115000	63507970	9980	9980	9980	9980	0
463	20240422	114900	63507970	9980	9980	9980	9980	0
464	20240422	114800	63507970	9980	9980	9980	9980	10
465	20240422	114700	63408170	9980	9980	9980	9980	10
466	20240422	114600	63308370	9980	9980	9980	9980	2
467	20240422	114500	63288410	9980	9980	9980	9980	0
468	20240422	114400	63288410	9980	9980	9980	9980	0
469	20240422	114300	63288410	9980	9980	9980	9980	7
470	20240422	114200	63218550	9990	9990	9990	9990	0
471	20240422	114100	63218550	9990	9990	9990	9990	2
472	20240422	114000	63198570	10000	10000	10000	10000	0
473	20240422	113900	63198570	10000	10000	10000	10000	100
474	20240422	113800	62198570	10020	10020	10020	10020	0
475	20240422	113700	62198570	10020	10020	10020	10020	0
476	20240422	113600	62198570	10020	10020	10020	10020	0
477	20240422	113500	62198570	10020	10020	10020	10020	0
478	20240422	113400	62198570	10020	10020	10020	10020	0
479	20240422	113300	62198570	10020	10020	10020	10020	0
480	20240422	113200	62198570	10020	10020	10020	10020	0
481	20240422	113100	62198570	10020	10020	10020	10020	0
482	20240422	113000	62198570	10020	10020	10020	10020	0
483	20240422	112900	62198570	10020	10020	10020	10020	0
484	20240422	112800	62198570	10020	10020	10020	10020	0
485	20240422	112700	62198570	10020	10020	10020	10020	2
486	20240422	112600	62178530	10030	10030	10030	10030	0
487	20240422	112500	62178530	10030	10030	10030	10030	0
488	20240422	112400	62178530	10030	10030	10030	10030	0
489	20240422	112300	62178530	10030	10030	10030	10030	1
490	20240422	112200	62168500	9970	9970	9970	9970	0
491	20240422	112100	62168500	9970	9970	9970	9970	60
492	20240422	112000	61570300	9960	9960	9960	9960	0
493	20240422	111900	61570300	9960	9960	9960	9960	0
494	20240422	111800	61570300	9960	9970	9970	9960	99
495	20240422	111700	60583910	9970	9970	9970	9970	100
496	20240422	111600	59586910	9970	9970	9970	9970	1
497	20240422	111500	59576940	9970	9970	9970	9970	0
498	20240422	111400	59576940	9970	9970	9970	9970	0
499	20240422	111300	59576940	9970	9970	9970	9970	0
500	20240422	111200	59576940	9970	9970	9970	9970	62
501	20240422	111100	58958800	9980	9980	9980	9980	41
502	20240422	111000	58549620	9980	9990	9990	9980	239
503	20240422	110900	56164390	9990	9990	9990	9990	0
504	20240422	110800	56164390	9990	9990	9990	9990	1
505	20240422	110700	56154400	9990	9990	9990	9990	0
506	20240422	110600	56154400	9990	9990	9990	9990	0
507	20240422	110500	56154400	9990	10030	10030	9990	113
508	20240422	110400	55025110	10030	10030	10030	10030	0
509	20240422	110300	55025110	10030	10030	10030	10030	1
510	20240422	110200	55015080	10030	10030	10030	10030	5
511	20240422	110100	54964930	9990	9990	9990	9990	0
512	20240422	110000	54964930	9990	9990	9990	9990	230
513	20240422	105900	52667230	10030	10000	10030	10000	202
514	20240422	105800	50647200	10030	10030	10030	10030	0
515	20240422	105700	50647200	10030	10030	10030	10030	0
516	20240422	105600	50647200	10030	10030	10030	10030	0
517	20240422	105500	50647200	10030	10030	10030	10030	1
518	20240422	105400	50637170	10000	10000	10000	10000	0
519	20240422	105300	50637170	10000	10000	10000	10000	0
520	20240422	105200	50637170	10000	10000	10000	10000	0
521	20240422	105100	50637170	10000	10000	10000	10000	101
522	20240422	105000	49627170	10040	10040	10040	10040	0
523	20240422	104900	49627170	10040	10030	10040	10030	448
524	20240422	104800	45129670	10040	10040	10040	10040	1
525	20240422	104700	45119630	10000	10000	10000	10000	0
526	20240422	104600	45119630	10000	10000	10000	10000	0
527	20240422	104500	45119630	10000	10000	10000	10000	0
528	20240422	104400	45119630	10000	10000	10000	10000	0
529	20240422	104300	45119630	10000	10000	10000	10000	0
530	20240422	104200	45119630	10000	10000	10000	10000	0
531	20240422	104100	45119630	10000	10000	10000	10000	0
532	20240422	104000	45119630	10000	10000	10000	10000	158
533	20240422	103900	43539630	10050	10050	10050	10050	0
534	20240422	103800	43539630	10050	10050	10050	10050	0
535	20240422	103700	43539630	10050	10050	10050	10050	0
536	20240422	103600	43539630	10050	10050	10050	10050	15
537	20240422	103500	43388880	10000	10000	10000	10000	0
538	20240422	103400	43388880	10000	10000	10000	10000	300
539	20240422	103300	40388880	10000	10000	10000	10000	2
540	20240422	103200	40368880	10000	10000	10000	10000	0
541	20240422	103100	40368880	10000	10000	10000	10000	0
542	20240422	103000	40368880	10000	10000	10000	10000	0
543	20240422	102900	40368880	10000	10000	10000	10000	300
544	20240422	102800	37368880	10000	10010	10010	10000	10
545	20240422	102700	37268870	10000	10040	10040	10000	2
546	20240422	102600	37248830	10040	10040	10040	10040	1
547	20240422	102500	37238790	10040	10040	10040	10040	0
548	20240422	102400	37238790	10040	10040	10040	10040	0
549	20240422	102300	37238790	10040	10040	10040	10040	9
550	20240422	102200	37148430	10040	10040	10040	10040	429
551	20240422	102100	32841270	10040	10030	10040	10030	557
552	20240422	102000	27253720	10030	10030	10030	10030	21
553	20240422	101900	27043090	10000	10000	10000	10000	0
554	20240422	101800	27043090	10000	10000	10000	10000	0
555	20240422	101700	27043090	10000	10000	10000	10000	0
556	20240422	101600	27043090	10000	10000	10000	10000	260
557	20240422	101500	24443090	10000	10000	10000	10000	40
558	20240422	101400	24043090	10000	10000	10000	10000	0
559	20240422	101300	24043090	10000	10000	10000	10000	0
560	20240422	101200	24043090	10000	10000	10000	10000	0
561	20240422	101100	24043090	10000	10000	10000	10000	0
562	20240422	101000	24043090	10000	10000	10000	10000	0
563	20240422	100900	24043090	10000	10030	10030	10000	88
564	20240422	100800	23162910	10030	10030	10030	10030	1
565	20240422	100700	23152880	10030	10030	10030	10030	0
566	20240422	100600	23152880	10030	10030	10030	10030	0
567	20240422	100500	23152880	10030	10030	10030	10030	0
568	20240422	100400	23152880	10030	10030	10030	10030	5
569	20240422	100300	23102730	10030	10030	10030	10030	0
570	20240422	100200	23102730	10030	10030	10030	10030	7
571	20240422	100100	23032520	10030	10030	10030	10030	1
572	20240422	100000	23022490	10000	10000	10000	10000	0
573	20240422	095900	23022490	10000	10010	10010	10000	151
574	20240422	095800	21512440	10030	10020	10030	10020	14
575	20240422	095700	21372050	10030	10030	10030	10030	0
576	20240422	095600	21372050	10030	10030	10030	10030	0
577	20240422	095500	21372050	10030	10030	10030	10030	0
578	20240422	095400	21372050	10030	10030	10030	10030	0
579	20240422	095300	21372050	10030	10030	10030	10030	0
580	20240422	095200	21372050	10030	10030	10030	10030	0
581	20240422	095100	21372050	10030	10010	10030	10010	50
582	20240422	095000	20870870	10010	10010	10010	10010	10
583	20240422	094900	20770770	10000	10000	10000	10000	30
584	20240422	094800	20470770	10000	10000	10000	10000	108
585	20240422	094700	19390770	10000	10000	10000	10000	0
586	20240422	094600	19390770	10000	9980	10000	9980	26
587	20240422	094500	19130870	9980	9980	9980	9980	173
588	20240422	094400	17404330	9980	9980	9980	9980	10
589	20240422	094300	17304530	9980	9980	9980	9980	0
590	20240422	094200	17304530	9980	9980	9980	9980	0
591	20240422	094100	17304530	9980	9980	9980	9980	2
592	20240422	094000	17284570	9960	9960	9960	9960	0
593	20240422	093900	17284570	9960	9960	9960	9960	0
594	20240422	093800	17284570	9960	9960	9960	9960	0
595	20240422	093700	17284570	9960	9960	9960	9960	100
596	20240422	093600	16288570	9950	9950	9950	9950	0
597	20240422	093500	16288570	9950	9950	9950	9950	0
598	20240422	093400	16288570	9950	9950	9950	9950	1
599	20240422	093300	16278620	9950	9950	9950	9950	15
600	20240422	093200	16129370	9950	9950	9950	9950	0
601	20240422	093100	16129370	9950	9950	9950	9950	10
602	20240422	093000	16029870	9960	9960	9960	9960	203
603	20240422	092900	14007990	9960	9980	9980	9960	555
604	20240422	092800	8475350	9980	9980	9980	9980	0
605	20240422	092700	8475350	9980	9980	9980	9980	100
606	20240422	092600	7477350	9980	9980	9980	9980	62
607	20240422	092500	6858590	9990	9990	9990	9990	1
608	20240422	092400	6848600	9990	9990	9990	9990	1
609	20240422	092300	6838610	9990	10000	10000	9990	60
610	20240422	092200	6239200	9990	9990	9990	9990	0
611	20240422	092100	6239200	9990	9990	9990	9990	0
612	20240422	092000	6239200	9990	9990	9990	9990	0
613	20240422	091900	6239200	9990	9990	9990	9990	2
614	20240422	091800	6219220	9990	9990	9990	9990	0
615	20240422	091700	6219220	9990	9990	9990	9990	0
616	20240422	091600	6219220	9990	9990	9990	9990	30
617	20240422	091500	5919520	9950	10000	10000	9950	32
618	20240422	091400	5600920	10000	10000	10000	10000	4
619	20240422	091300	5560920	10000	9950	10000	9950	22
620	20240422	091200	5341970	9950	9980	9980	9950	23
621	20240422	091100	5113090	10000	10000	10000	10000	20
622	20240422	091000	4913090	10010	10010	10010	10010	3
623	20240422	090900	4883060	10010	10030	10030	10010	23
624	20240422	090800	4652770	10030	10030	10030	10030	0
625	20240422	090700	4652770	10030	10030	10030	10030	5
626	20240422	090600	4602620	10030	10030	10030	10030	0
627	20240422	090500	4602620	10030	10000	10030	10000	319
628	20240422	090400	1403080	10000	10000	10000	10000	1
629	20240422	090300	1393080	10030	10030	10030	10030	0
630	20240422	090200	1393080	10030	10030	10030	10030	1
631	20240422	090100	1383050	9950	9950	9950	9950	0
632	20240422	090000	1383050	9950	9950	9950	9950	139