KissMeData/066900/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194400	36470910	2960	2960	2960	2960	245
3	20240422	194300	36470910	2960	2960	2960	2960	0
4	20240422	194200	36470910	2960	2960	2960	2960	0
5	20240422	194100	36470910	2960	2960	2960	2960	0
6	20240422	194000	36470910	2960	2960	2960	2960	0
7	20240422	193900	36470910	2960	2960	2960	2960	0
8	20240422	193800	36470910	2960	2960	2960	2960	0
9	20240422	193700	36470910	2960	2960	2960	2960	0
10	20240422	193600	36470910	2960	2960	2960	2960	0
11	20240422	193500	36470910	2960	2960	2960	2960	0
12	20240422	193400	36470910	2960	2960	2960	2960	0
13	20240422	193300	36470910	2960	2960	2960	2960	0
14	20240422	193200	36470910	2960	2960	2960	2960	0
15	20240422	193100	36470910	2960	2960	2960	2960	0
16	20240422	193000	36470910	2960	2960	2960	2960	0
17	20240422	192900	36470910	2960	2960	2960	2960	0
18	20240422	192800	36470910	2960	2960	2960	2960	0
19	20240422	192700	36470910	2960	2960	2960	2960	0
20	20240422	192600	36470910	2960	2960	2960	2960	0
21	20240422	192500	36470910	2960	2960	2960	2960	0
22	20240422	192400	36470910	2960	2960	2960	2960	0
23	20240422	192300	36470910	2960	2960	2960	2960	0
24	20240422	192200	36470910	2960	2960	2960	2960	0
25	20240422	192100	36470910	2960	2960	2960	2960	0
26	20240422	192000	36470910	2960	2960	2960	2960	0
27	20240422	191900	36470910	2960	2960	2960	2960	0
28	20240422	191800	36470910	2960	2960	2960	2960	0
29	20240422	191700	36470910	2960	2960	2960	2960	0
30	20240422	191600	36470910	2960	2960	2960	2960	0
31	20240422	191500	36470910	2960	2960	2960	2960	0
32	20240422	191400	36470910	2960	2960	2960	2960	245
33	20240422	191300	36470910	2960	2960	2960	2960	0
34	20240422	191200	36470910	2960	2960	2960	2960	0
35	20240422	191100	36470910	2960	2960	2960	2960	0
36	20240422	191000	36470910	2960	2960	2960	2960	0
37	20240422	190900	36470910	2960	2960	2960	2960	0
38	20240422	190800	36470910	2960	2960	2960	2960	0
39	20240422	190700	36470910	2960	2960	2960	2960	0
40	20240422	190600	36470910	2960	2960	2960	2960	0
41	20240422	190500	36470910	2960	2960	2960	2960	0
42	20240422	190400	36470910	2960	2960	2960	2960	0
43	20240422	190300	36470910	2960	2960	2960	2960	0
44	20240422	190200	36470910	2960	2960	2960	2960	0
45	20240422	190100	36470910	2960	2960	2960	2960	0
46	20240422	190000	36470910	2960	2960	2960	2960	0
47	20240422	185900	36470910	2960	2960	2960	2960	0
48	20240422	185800	36470910	2960	2960	2960	2960	0
49	20240422	185700	36470910	2960	2960	2960	2960	0
50	20240422	185600	36470910	2960	2960	2960	2960	0
51	20240422	185500	36470910	2960	2960	2960	2960	0
52	20240422	185400	36470910	2960	2960	2960	2960	0
53	20240422	185300	36470910	2960	2960	2960	2960	0
54	20240422	185200	36470910	2960	2960	2960	2960	0
55	20240422	185100	36470910	2960	2960	2960	2960	0
56	20240422	185000	36470910	2960	2960	2960	2960	0
57	20240422	184900	36470910	2960	2960	2960	2960	0
58	20240422	184800	36470910	2960	2960	2960	2960	0
59	20240422	184700	36470910	2960	2960	2960	2960	0
60	20240422	184600	36470910	2960	2960	2960	2960	0
61	20240422	184500	36470910	2960	2960	2960	2960	0
62	20240422	184400	36470910	2960	2960	2960	2960	245
63	20240422	184300	36470910	2960	2960	2960	2960	0
64	20240422	184200	36470910	2960	2960	2960	2960	0
65	20240422	184100	36470910	2960	2960	2960	2960	0
66	20240422	184000	36470910	2960	2960	2960	2960	0
67	20240422	183900	36470910	2960	2960	2960	2960	0
68	20240422	183800	36470910	2960	2960	2960	2960	0
69	20240422	183700	36470910	2960	2960	2960	2960	0
70	20240422	183600	36470910	2960	2960	2960	2960	0
71	20240422	183500	36470910	2960	2960	2960	2960	0
72	20240422	183400	36470910	2960	2960	2960	2960	0
73	20240422	183300	36470910	2960	2960	2960	2960	0
74	20240422	183200	36470910	2960	2960	2960	2960	0
75	20240422	183100	36470910	2960	2960	2960	2960	0
76	20240422	183000	36470910	2960	2960	2960	2960	0
77	20240422	182900	36470910	2960	2960	2960	2960	0
78	20240422	182800	36470910	2960	2960	2960	2960	0
79	20240422	182700	36470910	2960	2960	2960	2960	0
80	20240422	182600	36470910	2960	2960	2960	2960	0
81	20240422	182500	36470910	2960	2960	2960	2960	0
82	20240422	182400	36470910	2960	2960	2960	2960	0
83	20240422	182300	36470910	2960	2960	2960	2960	0
84	20240422	182200	36470910	2960	2960	2960	2960	0
85	20240422	182100	36470910	2960	2960	2960	2960	0
86	20240422	182000	36470910	2960	2960	2960	2960	0
87	20240422	181900	36470910	2960	2960	2960	2960	0
88	20240422	181800	36470910	2960	2960	2960	2960	0
89	20240422	181700	36470910	2960	2960	2960	2960	0
90	20240422	181600	36470910	2960	2960	2960	2960	0
91	20240422	181500	36470910	2960	2960	2960	2960	0
92	20240422	181400	36470910	2960	2960	2960	2960	245
93	20240422	181300	36470910	2960	2960	2960	2960	0
94	20240422	181200	36470910	2960	2960	2960	2960	0
95	20240422	181100	36470910	2960	2960	2960	2960	0
96	20240422	181000	36470910	2960	2960	2960	2960	0
97	20240422	180900	36470910	2960	2960	2960	2960	0
98	20240422	180800	36470910	2960	2960	2960	2960	0
99	20240422	180700	36470910	2960	2960	2960	2960	0
100	20240422	180600	36470910	2960	2960	2960	2960	0
101	20240422	180500	36470910	2960	2960	2960	2960	0
102	20240422	180400	36470910	2960	2960	2960	2960	0
103	20240422	180300	36470910	2960	2960	2960	2960	0
104	20240422	180200	36470910	2960	2960	2960	2960	0
105	20240422	180100	36470910	2960	2960	2960	2960	0
106	20240422	180000	36470910	2960	2960	2960	2960	0
107	20240422	175900	36470910	2960	2960	2960	2960	0
108	20240422	175800	36470910	2960	2960	2960	2960	0
109	20240422	175700	36470910	2960	2960	2960	2960	0
110	20240422	175600	36470910	2960	2960	2960	2960	0
111	20240422	175500	36470910	2960	2960	2960	2960	0
112	20240422	175400	36470910	2960	2960	2960	2960	0
113	20240422	175300	36470910	2960	2960	2960	2960	0
114	20240422	175200	36470910	2960	2960	2960	2960	0
115	20240422	175100	36470910	2960	2960	2960	2960	0
116	20240422	175000	36470910	2960	2960	2960	2960	0
117	20240422	174900	36470910	2960	2960	2960	2960	0
118	20240422	174800	36470910	2960	2960	2960	2960	0
119	20240422	174700	36470910	2960	2960	2960	2960	0
120	20240422	174600	36470910	2960	2960	2960	2960	0
121	20240422	174500	36470910	2960	2960	2960	2960	0
122	20240422	174400	36470910	2960	2960	2960	2960	245
123	20240422	174300	36470910	2960	2960	2960	2960	0
124	20240422	174200	36470910	2960	2960	2960	2960	0
125	20240422	174100	36470910	2960	2960	2960	2960	0
126	20240422	174000	36470910	2960	2960	2960	2960	0
127	20240422	173900	36470910	2960	2960	2960	2960	0
128	20240422	173800	36470910	2960	2960	2960	2960	0
129	20240422	173700	36470910	2960	2960	2960	2960	0
130	20240422	173600	36470910	2960	2960	2960	2960	0
131	20240422	173500	36470910	2960	2960	2960	2960	0
132	20240422	173400	36470910	2960	2960	2960	2960	0
133	20240422	173300	36470910	2960	2960	2960	2960	0
134	20240422	173200	36470910	2960	2960	2960	2960	0
135	20240422	173100	36470910	2960	2960	2960	2960	0
136	20240422	173000	36470910	2960	2960	2960	2960	0
137	20240422	172900	36470910	2960	2960	2960	2960	0
138	20240422	172800	36470910	2960	2960	2960	2960	0
139	20240422	172700	36470910	2960	2960	2960	2960	0
140	20240422	172600	36470910	2960	2960	2960	2960	0
141	20240422	172500	36470910	2960	2960	2960	2960	0
142	20240422	172400	36470910	2960	2960	2960	2960	0
143	20240422	172300	36470910	2960	2960	2960	2960	0
144	20240422	172200	36470910	2960	2960	2960	2960	0
145	20240422	172100	36470910	2960	2960	2960	2960	0
146	20240422	172000	36470910	2960	2960	2960	2960	0
147	20240422	171900	36470910	2960	2960	2960	2960	0
148	20240422	171800	36470910	2960	2960	2960	2960	0
149	20240422	171700	36470910	2960	2960	2960	2960	0
150	20240422	171600	36470910	2960	2960	2960	2960	0
151	20240422	171500	36470910	2960	2960	2960	2960	0
152	20240422	171400	36470910	2960	2960	2960	2960	245
153	20240422	171300	36470910	2960	2960	2960	2960	0
154	20240422	171200	36470910	2960	2960	2960	2960	0
155	20240422	171100	36470910	2960	2960	2960	2960	0
156	20240422	171000	36470910	2960	2960	2960	2960	0
157	20240422	170900	36470910	2960	2960	2960	2960	0
158	20240422	170800	36470910	2960	2960	2960	2960	0
159	20240422	170700	36470910	2960	2960	2960	2960	0
160	20240422	170600	36470910	2960	2960	2960	2960	0
161	20240422	170500	36470910	2960	2960	2960	2960	0
162	20240422	170400	36470910	2960	2960	2960	2960	0
163	20240422	170300	36470910	2960	2960	2960	2960	0
164	20240422	170200	36470910	2960	2960	2960	2960	0
165	20240422	170100	36470910	2960	2960	2960	2960	0
166	20240422	170000	36470910	2960	2960	2960	2960	0
167	20240422	165900	36470910	2960	2960	2960	2960	0
168	20240422	165800	36470910	2960	2960	2960	2960	0
169	20240422	165700	36470910	2960	2960	2960	2960	0
170	20240422	165600	36470910	2960	2960	2960	2960	0
171	20240422	165500	36470910	2960	2960	2960	2960	0
172	20240422	165400	36470910	2960	2960	2960	2960	0
173	20240422	165300	36470910	2960	2960	2960	2960	0
174	20240422	165200	36470910	2960	2960	2960	2960	0
175	20240422	165100	36470910	2960	2960	2960	2960	0
176	20240422	165000	36470910	2960	2960	2960	2960	0
177	20240422	164900	36470910	2960	2960	2960	2960	0
178	20240422	164800	36470910	2960	2960	2960	2960	0
179	20240422	164700	36470910	2960	2960	2960	2960	0
180	20240422	164600	36470910	2960	2960	2960	2960	0
181	20240422	164500	36470910	2960	2960	2960	2960	0
182	20240422	164400	36470910	2960	2960	2960	2960	245
183	20240422	164300	36470910	2960	2960	2960	2960	0
184	20240422	164200	36470910	2960	2960	2960	2960	0
185	20240422	164100	36470910	2960	2960	2960	2960	0
186	20240422	164000	36470910	2960	2960	2960	2960	0
187	20240422	163900	36470910	2960	2960	2960	2960	0
188	20240422	163800	36470910	2960	2960	2960	2960	0
189	20240422	163700	36470910	2960	2960	2960	2960	0
190	20240422	163600	36470910	2960	2960	2960	2960	0
191	20240422	163500	36470910	2960	2960	2960	2960	0
192	20240422	163400	36470910	2960	2960	2960	2960	0
193	20240422	163300	36470910	2960	2960	2960	2960	0
194	20240422	163200	36470910	2960	2960	2960	2960	0
195	20240422	163100	36470910	2960	2960	2960	2960	0
196	20240422	163000	36470910	2960	2960	2960	2960	0
197	20240422	162900	36470910	2960	2960	2960	2960	0
198	20240422	162800	36470910	2960	2960	2960	2960	0
199	20240422	162700	36470910	2960	2960	2960	2960	0
200	20240422	162600	36470910	2960	2960	2960	2960	0
201	20240422	162500	36470910	2960	2960	2960	2960	0
202	20240422	162400	36470910	2960	2960	2960	2960	0
203	20240422	162300	36470910	2960	2960	2960	2960	0
204	20240422	162200	36470910	2960	2960	2960	2960	0
205	20240422	162100	36470910	2960	2960	2960	2960	0
206	20240422	162000	36470910	2960	2960	2960	2960	0
207	20240422	161900	36470910	2960	2960	2960	2960	0
208	20240422	161800	36470910	2960	2960	2960	2960	0
209	20240422	161700	36470910	2960	2960	2960	2960	0
210	20240422	161600	36470910	2960	2960	2960	2960	0
211	20240422	161500	36470910	2960	2960	2960	2960	0
212	20240422	161400	36470910	2960	2960	2960	2960	245
213	20240422	161300	36470910	2960	2960	2960	2960	0
214	20240422	161200	36470910	2960	2960	2960	2960	0
215	20240422	161100	36470910	2960	2960	2960	2960	0
216	20240422	161000	36470910	2960	2960	2960	2960	0
217	20240422	160900	36470910	2960	2960	2960	2960	0
218	20240422	160800	36470910	2960	2960	2960	2960	0
219	20240422	160700	36470910	2960	2960	2960	2960	0
220	20240422	160600	36470910	2960	2960	2960	2960	0
221	20240422	160500	36470910	2960	2960	2960	2960	0
222	20240422	160400	36470910	2960	2960	2960	2960	0
223	20240422	160300	36470910	2960	2960	2960	2960	0
224	20240422	160200	36470910	2960	2960	2960	2960	0
225	20240422	160100	36470910	2960	2960	2960	2960	0
226	20240422	160000	36470910	2960	2960	2960	2960	0
227	20240422	155900	36470910	2960	2960	2960	2960	0
228	20240422	155800	36470910	2960	2960	2960	2960	0
229	20240422	155700	36470910	2960	2960	2960	2960	0
230	20240422	155600	36470910	2960	2960	2960	2960	0
231	20240422	155500	36470910	2960	2960	2960	2960	0
232	20240422	155400	36470910	2960	2960	2960	2960	0
233	20240422	155300	36470910	2960	2960	2960	2960	0
234	20240422	155200	36470910	2960	2960	2960	2960	0
235	20240422	155100	36470910	2960	2960	2960	2960	0
236	20240422	155000	36470910	2960	2960	2960	2960	0
237	20240422	154900	36470910	2960	2960	2960	2960	0
238	20240422	154800	36470910	2960	2960	2960	2960	0
239	20240422	154700	36470910	2960	2960	2960	2960	0
240	20240422	154600	36470910	2960	2960	2960	2960	0
241	20240422	154500	36470910	2960	2960	2960	2960	0
242	20240422	154400	36470910	2960	2960	2960	2960	245
243	20240422	154300	36470910	2960	2960	2960	2960	0
244	20240422	154200	36470910	2960	2960	2960	2960	0
245	20240422	154100	36470910	2960	2960	2960	2960	0
246	20240422	154000	36470910	2960	2960	2960	2960	0
247	20240422	153900	36470910	2960	2960	2960	2960	0
248	20240422	153800	36470910	2960	2960	2960	2960	0
249	20240422	153700	36470910	2960	2960	2960	2960	0
250	20240422	153600	36470910	2960	2960	2960	2960	0
251	20240422	153500	36470910	2960	2960	2960	2960	0
252	20240422	153400	36470910	2960	2960	2960	2960	0
253	20240422	153300	36470910	2960	2960	2960	2960	0
254	20240422	153200	36470910	2960	2960	2960	2960	0
255	20240422	153100	36470910	2960	2960	2960	2960	0
256	20240422	153000	36470910	2960	2960	2960	2960	245
257	20240422	152900	35745710	2960	2960	2960	2960	0
258	20240422	152800	35745710	2960	2960	2960	2960	0
259	20240422	152700	35745710	2960	2960	2960	2960	0
260	20240422	152600	35745710	2960	2960	2960	2960	0
261	20240422	152500	35745710	2960	2960	2960	2960	0
262	20240422	152400	35745710	2960	2960	2960	2960	0
263	20240422	152300	35745710	2960	2960	2960	2960	0
264	20240422	152200	35745710	2960	2960	2960	2960	0
265	20240422	152100	35745710	2960	2960	2960	2960	0
266	20240422	152000	35745710	2960	2960	2960	2960	0
267	20240422	151900	35745710	2960	2960	2960	2960	0
268	20240422	151800	35745710	2960	2960	2960	2960	0
269	20240422	151700	35745710	2960	2960	2960	2960	0
270	20240422	151600	35745710	2960	2960	2960	2960	0
271	20240422	151500	35745710	2960	2960	2960	2960	0
272	20240422	151400	35745710	2960	2960	2960	2960	0
273	20240422	151300	35745710	2960	2960	2960	2960	0
274	20240422	151200	35745710	2960	2955	2960	2955	279
275	20240422	151100	34921260	2955	2955	2955	2955	0
276	20240422	151000	34921260	2955	2930	2955	2930	140
277	20240422	150900	34510210	2930	2930	2930	2930	0
278	20240422	150800	34510210	2930	2930	2930	2930	0
279	20240422	150700	34510210	2930	2930	2930	2930	3
280	20240422	150600	34501420	2930	2930	2930	2930	0
281	20240422	150500	34501420	2930	2930	2930	2930	0
282	20240422	150400	34501420	2930	2930	2930	2930	0
283	20240422	150300	34501420	2930	2930	2930	2930	0
284	20240422	150200	34501420	2930	2930	2930	2930	0
285	20240422	150100	34501420	2930	2930	2930	2930	0
286	20240422	150000	34501420	2930	2930	2930	2930	1
287	20240422	145900	34498490	2930	2930	2930	2930	1
288	20240422	145800	34495560	2910	2910	2910	2910	0
289	20240422	145700	34495560	2910	2915	2915	2910	22
290	20240422	145600	34431450	2915	2915	2915	2915	0
291	20240422	145500	34431450	2915	2915	2915	2915	16
292	20240422	145400	34384810	2930	2930	2930	2930	0
293	20240422	145300	34384810	2930	2930	2930	2930	0
294	20240422	145200	34384810	2930	2930	2930	2930	0
295	20240422	145100	34384810	2930	2930	2930	2930	0
296	20240422	145000	34384810	2930	2930	2930	2930	0
297	20240422	144900	34384810	2930	2930	2930	2930	0
298	20240422	144800	34384810	2930	2930	2930	2930	0
299	20240422	144700	34384810	2930	2930	2930	2930	0
300	20240422	144600	34384810	2930	2930	2930	2930	0
301	20240422	144500	34384810	2930	2930	2930	2930	0
302	20240422	144400	34384810	2930	2930	2930	2930	0
303	20240422	144300	34384810	2930	2930	2930	2930	0
304	20240422	144200	34384810	2930	2930	2930	2930	0
305	20240422	144100	34384810	2930	2930	2930	2930	0
306	20240422	144000	34384810	2930	2930	2930	2930	0
307	20240422	143900	34384810	2930	2930	2930	2930	0
308	20240422	143800	34384810	2930	2930	2930	2930	0
309	20240422	143700	34384810	2930	2930	2930	2930	0
310	20240422	143600	34384810	2930	2925	2930	2925	2
311	20240422	143500	34378955	2930	2930	2930	2930	0
312	20240422	143400	34378955	2930	2930	2930	2930	0
313	20240422	143300	34378955	2930	2930	2930	2930	0
314	20240422	143200	34378955	2930	2930	2930	2930	0
315	20240422	143100	34378955	2930	2930	2930	2930	0
316	20240422	143000	34378955	2930	2930	2930	2930	0
317	20240422	142900	34378955	2930	2915	2930	2915	13
318	20240422	142800	34341030	2930	2915	2930	2915	12
319	20240422	142700	34306035	2930	2915	2930	2915	16
320	20240422	142600	34259320	2930	2915	2930	2915	217
321	20240422	142500	33626745	2925	2930	2930	2925	785
322	20240422	142400	31330380	2930	2930	2930	2930	11
323	20240422	142300	31298150	2935	2935	2935	2935	0
324	20240422	142200	31298150	2935	2935	2935	2935	0
325	20240422	142100	31298150	2935	2935	2935	2935	1
326	20240422	142000	31295215	2930	2930	2930	2930	11
327	20240422	141900	31262985	2930	2930	2930	2930	11
328	20240422	141800	31230755	2930	2930	2930	2930	11
329	20240422	141700	31198525	2930	2930	2930	2930	700
330	20240422	141600	29147525	2935	2935	2935	2935	0
331	20240422	141500	29147525	2935	2935	2935	2935	2
332	20240422	141400	29141655	2930	2930	2930	2930	0
333	20240422	141300	29141655	2930	2930	2930	2930	0
334	20240422	141200	29141655	2930	2930	2930	2930	0
335	20240422	141100	29141655	2930	2930	2930	2930	11
336	20240422	141000	29109425	2935	2935	2935	2935	0
337	20240422	140900	29109425	2935	2935	2935	2935	0
338	20240422	140800	29109425	2935	2935	2935	2935	0
339	20240422	140700	29109425	2935	2935	2935	2935	1
340	20240422	140600	29106490	2935	2935	2935	2935	0
341	20240422	140500	29106490	2935	2935	2935	2935	0
342	20240422	140400	29106490	2935	2935	2935	2935	0
343	20240422	140300	29106490	2935	2935	2935	2935	0
344	20240422	140200	29106490	2935	2935	2935	2935	0
345	20240422	140100	29106490	2935	2935	2935	2935	0
346	20240422	140000	29106490	2935	2935	2935	2935	0
347	20240422	135900	29106490	2935	2935	2935	2935	0
348	20240422	135800	29106490	2935	2935	2935	2935	0
349	20240422	135700	29106490	2935	2935	2935	2935	0
350	20240422	135600	29106490	2935	2935	2935	2935	0
351	20240422	135500	29106490	2935	2935	2935	2935	0
352	20240422	135400	29106490	2935	2935	2935	2935	0
353	20240422	135300	29106490	2935	2935	2935	2935	0
354	20240422	135200	29106490	2935	2935	2935	2935	0
355	20240422	135100	29106490	2935	2935	2935	2935	0
356	20240422	135000	29106490	2935	2935	2935	2935	0
357	20240422	134900	29106490	2935	2935	2935	2935	0
358	20240422	134800	29106490	2935	2935	2935	2935	0
359	20240422	134700	29106490	2935	2935	2935	2935	0
360	20240422	134600	29106490	2935	2935	2935	2935	2
361	20240422	134500	29100620	2930	2930	2930	2930	0
362	20240422	134400	29100620	2930	2930	2930	2930	0
363	20240422	134300	29100620	2930	2930	2930	2930	0
364	20240422	134200	29100620	2930	2930	2930	2930	2
365	20240422	134100	29094760	2930	2930	2930	2930	0
366	20240422	134000	29094760	2930	2930	2930	2930	0
367	20240422	133900	29094760	2930	2930	2930	2930	0
368	20240422	133800	29094760	2930	2930	2930	2930	0
369	20240422	133700	29094760	2930	2930	2930	2930	0
370	20240422	133600	29094760	2930	2930	2930	2930	0
371	20240422	133500	29094760	2930	2930	2930	2930	0
372	20240422	133400	29094760	2930	2930	2930	2930	9
373	20240422	133300	29068390	2950	2950	2950	2950	27
374	20240422	133200	28988740	2950	2950	2950	2950	0
375	20240422	133100	28988740	2950	2930	2950	2930	22
376	20240422	133000	28924080	2930	2930	2930	2930	0
377	20240422	132900	28924080	2930	2930	2930	2930	0
378	20240422	132800	28924080	2930	2930	2930	2930	12
379	20240422	132700	28888920	2930	2930	2930	2930	12
380	20240422	132600	28853760	2925	2925	2925	2925	12
381	20240422	132500	28818660	2925	2925	2925	2925	351
382	20240422	132400	27791985	2950	2950	2950	2950	0
383	20240422	132300	27791985	2950	2950	2950	2950	0
384	20240422	132200	27791985	2950	2950	2950	2950	0
385	20240422	132100	27791985	2950	2950	2950	2950	0
386	20240422	132000	27791985	2950	2950	2950	2950	0
387	20240422	131900	27791985	2950	2945	2950	2945	2
388	20240422	131800	27786090	2930	2930	2930	2930	0
389	20240422	131700	27786090	2930	2930	2930	2930	0
390	20240422	131600	27786090	2930	2930	2930	2930	0
391	20240422	131500	27786090	2930	2930	2930	2930	0
392	20240422	131400	27786090	2930	2930	2930	2930	0
393	20240422	131300	27786090	2930	2930	2930	2930	0
394	20240422	131200	27786090	2930	2930	2930	2930	0
395	20240422	131100	27786090	2930	2930	2930	2930	83
396	20240422	131000	27542900	2930	2930	2930	2930	0
397	20240422	130900	27542900	2930	2930	2930	2930	0
398	20240422	130800	27542900	2930	2930	2930	2930	0
399	20240422	130700	27542900	2930	2930	2930	2930	0
400	20240422	130600	27542900	2930	2930	2930	2930	0
401	20240422	130500	27542900	2930	2930	2930	2930	0
402	20240422	130400	27542900	2930	2930	2930	2930	0
403	20240422	130300	27542900	2930	2930	2930	2930	143
404	20240422	130200	27123910	2930	2930	2930	2930	0
405	20240422	130100	27123910	2930	2930	2930	2930	14
406	20240422	130000	27082890	2930	2930	2930	2930	0
407	20240422	125900	27082890	2930	2930	2930	2930	0
408	20240422	125800	27082890	2930	2930	2930	2930	0
409	20240422	125700	27082890	2930	2930	2930	2930	15
410	20240422	125600	27038940	2930	2930	2930	2930	0
411	20240422	125500	27038940	2930	2930	2930	2930	0
412	20240422	125400	27038940	2930	2930	2930	2930	15
413	20240422	125300	26994990	2930	2930	2930	2930	0
414	20240422	125200	26994990	2930	2930	2930	2930	0
415	20240422	125100	26994990	2930	2940	2955	2930	8
416	20240422	125000	26971440	2920	2920	2920	2920	3
417	20240422	124900	26962680	2955	2950	2955	2950	10
418	20240422	124800	26933170	2920	2920	2920	2920	0
419	20240422	124700	26933170	2920	2920	2920	2920	0
420	20240422	124600	26933170	2920	2920	2920	2920	8
421	20240422	124500	26909810	2955	2955	2955	2955	1
422	20240422	124400	26906855	2955	2955	2955	2955	0
423	20240422	124300	26906855	2955	2925	2955	2925	535
424	20240422	124200	25340005	2925	2920	2925	2920	80
425	20240422	124100	25106400	2920	2920	2920	2920	0
426	20240422	124000	25106400	2920	2915	2920	2915	4
427	20240422	123900	25094725	2930	2930	2930	2930	0
428	20240422	123800	25094725	2930	2930	2930	2930	0
429	20240422	123700	25094725	2930	2930	2930	2930	0
430	20240422	123600	25094725	2930	2930	2930	2930	0
431	20240422	123500	25094725	2930	2930	2930	2930	0
432	20240422	123400	25094725	2930	2930	2930	2930	0
433	20240422	123300	25094725	2930	2930	2930	2930	0
434	20240422	123200	25094725	2930	2930	2930	2930	0
435	20240422	123100	25094725	2930	2930	2930	2930	0
436	20240422	123000	25094725	2930	2930	2930	2930	0
437	20240422	122900	25094725	2930	2930	2930	2930	0
438	20240422	122800	25094725	2930	2930	2930	2930	0
439	20240422	122700	25094725	2930	2930	2930	2930	0
440	20240422	122600	25094725	2930	2930	2930	2930	0
441	20240422	122500	25094725	2930	2930	2930	2930	0
442	20240422	122400	25094725	2930	2930	2930	2930	0
443	20240422	122300	25094725	2930	2930	2930	2930	0
444	20240422	122200	25094725	2930	2930	2930	2930	0
445	20240422	122100	25094725	2930	2930	2930	2930	0
446	20240422	122000	25094725	2930	2930	2930	2930	0
447	20240422	121900	25094725	2930	2930	2930	2930	0
448	20240422	121800	25094725	2930	2930	2930	2930	0
449	20240422	121700	25094725	2930	2930	2930	2930	0
450	20240422	121600	25094725	2930	2930	2930	2930	0
451	20240422	121500	25094725	2930	2930	2930	2930	0
452	20240422	121400	25094725	2930	2930	2930	2930	0
453	20240422	121300	25094725	2930	2930	2930	2930	0
454	20240422	121200	25094725	2930	2930	2930	2930	0
455	20240422	121100	25094725	2930	2930	2930	2930	0
456	20240422	121000	25094725	2930	2930	2930	2930	0
457	20240422	120900	25094725	2930	2930	2930	2930	0
458	20240422	120800	25094725	2930	2930	2930	2930	0
459	20240422	120700	25094725	2930	2930	2930	2930	0
460	20240422	120600	25094725	2930	2930	2930	2930	0
461	20240422	120500	25094725	2930	2930	2930	2930	0
462	20240422	120400	25094725	2930	2930	2930	2930	0
463	20240422	120300	25094725	2930	2930	2930	2930	0
464	20240422	120200	25094725	2930	2930	2930	2930	0
465	20240422	120100	25094725	2930	2930	2930	2930	0
466	20240422	120000	25094725	2930	2930	2930	2930	0
467	20240422	115900	25094725	2930	2930	2930	2930	0
468	20240422	115800	25094725	2930	2930	2930	2930	0
469	20240422	115700	25094725	2930	2930	2930	2930	0
470	20240422	115600	25094725	2930	2930	2930	2930	0
471	20240422	115500	25094725	2930	2920	2930	2920	2
472	20240422	115400	25088875	2915	2915	2915	2915	116
473	20240422	115300	24750735	2915	2915	2915	2915	0
474	20240422	115200	24750735	2915	2915	2915	2915	0
475	20240422	115100	24750735	2915	2915	2915	2915	8
476	20240422	115000	24727415	2915	2915	2915	2915	7
477	20240422	114900	24707010	2915	2915	2915	2915	2
478	20240422	114800	24701180	2900	2920	2920	2900	3234
479	20240422	114700	15312375	2920	2925	2925	2920	536
480	20240422	114600	13746820	2930	2930	2930	2930	0
481	20240422	114500	13746820	2930	2930	2930	2930	0
482	20240422	114400	13746820	2930	2930	2930	2930	0
483	20240422	114300	13746820	2930	2930	2930	2930	0
484	20240422	114200	13746820	2930	2930	2930	2930	0
485	20240422	114100	13746820	2930	2930	2930	2930	0
486	20240422	114000	13746820	2930	2930	2930	2930	0
487	20240422	113900	13746820	2930	2930	2930	2930	0
488	20240422	113800	13746820	2930	2930	2930	2930	65
489	20240422	113700	13556370	2930	2930	2930	2930	0
490	20240422	113600	13556370	2930	2930	2930	2930	0
491	20240422	113500	13556370	2930	2930	2930	2930	8
492	20240422	113400	13532930	2930	2930	2930	2930	0
493	20240422	113300	13532930	2930	2930	2930	2930	0
494	20240422	113200	13532930	2930	2930	2930	2930	8
495	20240422	113100	13509490	2930	2930	2930	2930	0
496	20240422	113000	13509490	2930	2930	2930	2930	0
497	20240422	112900	13509490	2930	2930	2930	2930	1
498	20240422	112800	13506560	2955	2955	2955	2955	0
499	20240422	112700	13506560	2955	2935	2955	2935	4
500	20240422	112600	13494770	2925	2925	2925	2925	9
501	20240422	112500	13468445	2925	2925	2925	2925	9
502	20240422	112400	13442120	2935	2930	2935	2930	1032
503	20240422	112300	10418350	2930	2930	2930	2930	269
504	20240422	112200	9630180	2930	2930	2930	2930	9
505	20240422	112100	9603810	2935	2935	2935	2935	0
506	20240422	112000	9603810	2935	2935	2935	2935	0
507	20240422	111900	9603810	2935	2935	2935	2935	8
508	20240422	111800	9580330	2935	2935	2935	2935	0
509	20240422	111700	9580330	2935	2935	2935	2935	0
510	20240422	111600	9580330	2935	2935	2935	2935	10
511	20240422	111500	9550980	2935	2935	2935	2935	0
512	20240422	111400	9550980	2935	2935	2935	2935	0
513	20240422	111300	9550980	2935	2935	2935	2935	10
514	20240422	111200	9521630	2935	2935	2935	2935	0
515	20240422	111100	9521630	2935	2935	2935	2935	0
516	20240422	111000	9521630	2935	2935	2935	2935	7
517	20240422	110900	9501085	2935	2935	2935	2935	0
518	20240422	110800	9501085	2935	2935	2935	2935	0
519	20240422	110700	9501085	2935	2935	2935	2935	31
520	20240422	110600	9410100	2935	2935	2935	2935	11
521	20240422	110500	9377815	2955	2955	2955	2955	0
522	20240422	110400	9377815	2955	2955	2955	2955	0
523	20240422	110300	9377815	2955	2950	2955	2950	2
524	20240422	110200	9371910	2935	2935	2935	2935	0
525	20240422	110100	9371910	2935	2935	2935	2935	12
526	20240422	110000	9336690	2935	2935	2935	2935	0
527	20240422	105900	9336690	2935	2935	2935	2935	0
528	20240422	105800	9336690	2935	2935	2935	2935	12
529	20240422	105700	9301470	2955	2955	2955	2955	0
530	20240422	105600	9301470	2955	2955	2955	2955	0
531	20240422	105500	9301470	2955	2955	2955	2955	2
532	20240422	105400	9295560	2935	2935	2935	2935	0
533	20240422	105300	9295560	2935	2935	2935	2935	13
534	20240422	105200	9257405	2935	2935	2935	2935	14
535	20240422	105100	9216315	2935	2935	2935	2935	14
536	20240422	105000	9175225	2955	2955	2955	2935	516
537	20240422	104900	7650730	2935	2935	2935	2935	14
538	20240422	104800	7609640	2955	2955	2955	2955	0
539	20240422	104700	7609640	2955	2955	2955	2955	0
540	20240422	104600	7609640	2955	2955	2955	2955	2
541	20240422	104500	7603730	2935	2935	2935	2935	0
542	20240422	104400	7603730	2935	2935	2935	2935	2
543	20240422	104300	7597860	2955	2955	2955	2955	0
544	20240422	104200	7597860	2955	2950	2955	2950	7
545	20240422	104100	7577180	2935	2935	2935	2935	17
546	20240422	104000	7527285	2955	2955	2955	2955	0
547	20240422	103900	7527285	2955	2955	2955	2955	0
548	20240422	103800	7527285	2955	2950	2955	2950	3
549	20240422	103700	7518430	2935	2935	2935	2935	19
550	20240422	103600	7462665	2935	2935	2935	2935	0
551	20240422	103500	7462665	2935	2935	2935	2935	0
552	20240422	103400	7462665	2935	2930	2955	2930	4
553	20240422	103300	7450895	2955	2940	2955	2940	2
554	20240422	103200	7445000	2930	2930	2930	2930	0
555	20240422	103100	7445000	2930	2930	2930	2930	3
556	20240422	103000	7436210	2955	2955	2955	2955	0
557	20240422	102900	7436210	2955	2955	2955	2955	0
558	20240422	102800	7436210	2955	2955	2955	2955	0
559	20240422	102700	7436210	2955	2955	2955	2955	0
560	20240422	102600	7436210	2955	2955	2955	2955	0
561	20240422	102500	7436210	2955	2955	2955	2955	0
562	20240422	102400	7436210	2955	2955	2955	2955	0
563	20240422	102300	7436210	2955	2955	2955	2955	0
564	20240422	102200	7436210	2955	2955	2955	2955	0
565	20240422	102100	7436210	2955	2955	2955	2955	0
566	20240422	102000	7436210	2955	2955	2955	2955	0
567	20240422	101900	7436210	2955	2955	2955	2955	0
568	20240422	101800	7436210	2955	2955	2955	2955	0
569	20240422	101700	7436210	2955	2955	2955	2955	0
570	20240422	101600	7436210	2955	2955	2955	2955	0
571	20240422	101500	7436210	2955	2955	2955	2955	0
572	20240422	101400	7436210	2955	2955	2955	2955	0
573	20240422	101300	7436210	2955	2955	2955	2955	0
574	20240422	101200	7436210	2955	2955	2955	2955	0
575	20240422	101100	7436210	2955	2955	2955	2955	0
576	20240422	101000	7436210	2955	2955	2955	2955	0
577	20240422	100900	7436210	2955	2955	2955	2955	0
578	20240422	100800	7436210	2955	2955	2955	2955	0
579	20240422	100700	7436210	2955	2955	2955	2955	0
580	20240422	100600	7436210	2955	2955	2955	2955	0
581	20240422	100500	7436210	2955	2955	2955	2955	1
582	20240422	100400	7433255	2955	2935	2955	2935	94
583	20240422	100300	7157345	2955	2955	2955	2955	0
584	20240422	100200	7157345	2955	2955	2955	2955	0
585	20240422	100100	7157345	2955	2955	2955	2955	0
586	20240422	100000	7157345	2955	2940	2955	2940	45
587	20240422	095900	7024880	2935	2935	2935	2935	7
588	20240422	095800	7004335	2940	2940	2940	2940	0
589	20240422	095700	7004335	2940	2940	2940	2940	0
590	20240422	095600	7004335	2940	2940	2940	2940	0
591	20240422	095500	7004335	2940	2940	2940	2940	0
592	20240422	095400	7004335	2940	2940	2940	2940	0
593	20240422	095300	7004335	2940	2940	2940	2940	0
594	20240422	095200	7004335	2940	2940	2940	2940	0
595	20240422	095100	7004335	2940	2940	2940	2940	0
596	20240422	095000	7004335	2940	2940	2940	2940	0
597	20240422	094900	7004335	2940	2940	2940	2940	0
598	20240422	094800	7004335	2940	2940	2940	2940	0
599	20240422	094700	7004335	2940	2940	2940	2940	0
600	20240422	094600	7004335	2940	2940	2940	2940	0
601	20240422	094500	7004335	2940	2940	2940	2940	10
602	20240422	094400	6974935	2940	2940	2940	2940	20
603	20240422	094300	6916135	2940	2940	2940	2940	3
604	20240422	094200	6907315	2950	2950	2950	2950	0
605	20240422	094100	6907315	2950	2950	2950	2950	0
606	20240422	094000	6907315	2950	2950	2950	2950	0
607	20240422	093900	6907315	2950	2950	2950	2950	0
608	20240422	093800	6907315	2950	2950	2950	2950	0
609	20240422	093700	6907315	2950	2950	2950	2950	0
610	20240422	093600	6907315	2950	2950	2950	2950	0
611	20240422	093500	6907315	2950	2950	2950	2950	0
612	20240422	093400	6907315	2950	2950	2950	2950	0
613	20240422	093300	6907315	2950	2950	2950	2950	0
614	20240422	093200	6907315	2950	2950	2950	2950	0
615	20240422	093100	6907315	2950	2950	2950	2950	0
616	20240422	093000	6907315	2950	2950	2950	2950	0
617	20240422	092900	6907315	2950	2950	2950	2950	3
618	20240422	092800	6898465	2940	2940	2940	2940	0
619	20240422	092700	6898465	2940	2940	2940	2940	0
620	20240422	092600	6898465	2940	2940	2940	2940	0
621	20240422	092500	6898465	2940	2940	2940	2940	15
622	20240422	092400	6854365	2965	2965	2965	2965	0
623	20240422	092300	6854365	2965	2955	2965	2955	47
624	20240422	092200	6715465	2950	2950	2950	2950	0
625	20240422	092100	6715465	2950	2950	2950	2950	250
626	20240422	092000	5977965	2950	2950	2950	2950	7
627	20240422	091900	5957315	2955	2955	2955	2955	0
628	20240422	091800	5957315	2955	2955	2955	2955	0
629	20240422	091700	5957315	2955	2955	2955	2955	0
630	20240422	091600	5957315	2955	2955	2955	2955	3
631	20240422	091500	5948450	2955	2955	2955	2955	0
632	20240422	091400	5948450	2955	2955	2955	2955	0
633	20240422	091300	5948450	2955	2955	2955	2955	0
634	20240422	091200	5948450	2955	2955	2955	2955	0
635	20240422	091100	5948450	2955	2955	2955	2955	0
636	20240422	091000	5948450	2955	2955	2955	2955	0
637	20240422	090900	5948450	2955	2955	2955	2955	0
638	20240422	090800	5948450	2955	2955	2955	2955	0
639	20240422	090700	5948450	2955	2955	2955	2955	0
640	20240422	090600	5948450	2955	2955	2955	2955	2
641	20240422	090500	5942540	2930	2930	2930	2930	0
642	20240422	090400	5942540	2930	2930	2930	2930	0
643	20240422	090300	5942540	2930	2935	2940	2930	2010
644	20240422	090200	38360	2955	2955	2955	2955	0
645	20240422	090100	38360	2955	2955	2955	2955	2
646	20240422	090000	32450	2950	2950	2950	2950	11