KissMeData/067990/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194600	149493770	5080	5080	5080	5080	1000
3	20240422	194500	149493770	5080	5080	5080	5080	0
4	20240422	194400	149493770	5080	5080	5080	5080	0
5	20240422	194300	149493770	5080	5080	5080	5080	0
6	20240422	194200	149493770	5080	5080	5080	5080	0
7	20240422	194100	149493770	5080	5080	5080	5080	0
8	20240422	194000	149493770	5080	5080	5080	5080	0
9	20240422	193900	149493770	5080	5080	5080	5080	0
10	20240422	193800	149493770	5080	5080	5080	5080	0
11	20240422	193700	149493770	5080	5080	5080	5080	0
12	20240422	193600	149493770	5080	5080	5080	5080	0
13	20240422	193500	149493770	5080	5080	5080	5080	0
14	20240422	193400	149493770	5080	5080	5080	5080	0
15	20240422	193300	149493770	5080	5080	5080	5080	0
16	20240422	193200	149493770	5080	5080	5080	5080	0
17	20240422	193100	149493770	5080	5080	5080	5080	0
18	20240422	193000	149493770	5080	5080	5080	5080	0
19	20240422	192900	149493770	5080	5080	5080	5080	0
20	20240422	192800	149493770	5080	5080	5080	5080	0
21	20240422	192700	149493770	5080	5080	5080	5080	0
22	20240422	192600	149493770	5080	5080	5080	5080	0
23	20240422	192500	149493770	5080	5080	5080	5080	0
24	20240422	192400	149493770	5080	5080	5080	5080	0
25	20240422	192300	149493770	5080	5080	5080	5080	0
26	20240422	192200	149493770	5080	5080	5080	5080	0
27	20240422	192100	149493770	5080	5080	5080	5080	0
28	20240422	192000	149493770	5080	5080	5080	5080	0
29	20240422	191900	149493770	5080	5080	5080	5080	0
30	20240422	191800	149493770	5080	5080	5080	5080	0
31	20240422	191700	149493770	5080	5080	5080	5080	0
32	20240422	191600	149493770	5080	5080	5080	5080	1000
33	20240422	191500	149493770	5080	5080	5080	5080	0
34	20240422	191400	149493770	5080	5080	5080	5080	0
35	20240422	191300	149493770	5080	5080	5080	5080	0
36	20240422	191200	149493770	5080	5080	5080	5080	0
37	20240422	191100	149493770	5080	5080	5080	5080	0
38	20240422	191000	149493770	5080	5080	5080	5080	0
39	20240422	190900	149493770	5080	5080	5080	5080	0
40	20240422	190800	149493770	5080	5080	5080	5080	0
41	20240422	190700	149493770	5080	5080	5080	5080	0
42	20240422	190600	149493770	5080	5080	5080	5080	0
43	20240422	190500	149493770	5080	5080	5080	5080	0
44	20240422	190400	149493770	5080	5080	5080	5080	0
45	20240422	190300	149493770	5080	5080	5080	5080	0
46	20240422	190200	149493770	5080	5080	5080	5080	0
47	20240422	190100	149493770	5080	5080	5080	5080	0
48	20240422	190000	149493770	5080	5080	5080	5080	0
49	20240422	185900	149493770	5080	5080	5080	5080	0
50	20240422	185800	149493770	5080	5080	5080	5080	0
51	20240422	185700	149493770	5080	5080	5080	5080	0
52	20240422	185600	149493770	5080	5080	5080	5080	0
53	20240422	185500	149493770	5080	5080	5080	5080	0
54	20240422	185400	149493770	5080	5080	5080	5080	0
55	20240422	185300	149493770	5080	5080	5080	5080	0
56	20240422	185200	149493770	5080	5080	5080	5080	0
57	20240422	185100	149493770	5080	5080	5080	5080	0
58	20240422	185000	149493770	5080	5080	5080	5080	0
59	20240422	184900	149493770	5080	5080	5080	5080	0
60	20240422	184800	149493770	5080	5080	5080	5080	0
61	20240422	184700	149493770	5080	5080	5080	5080	0
62	20240422	184600	149493770	5080	5080	5080	5080	1000
63	20240422	184500	149493770	5080	5080	5080	5080	0
64	20240422	184400	149493770	5080	5080	5080	5080	0
65	20240422	184300	149493770	5080	5080	5080	5080	0
66	20240422	184200	149493770	5080	5080	5080	5080	0
67	20240422	184100	149493770	5080	5080	5080	5080	0
68	20240422	184000	149493770	5080	5080	5080	5080	0
69	20240422	183900	149493770	5080	5080	5080	5080	0
70	20240422	183800	149493770	5080	5080	5080	5080	0
71	20240422	183700	149493770	5080	5080	5080	5080	0
72	20240422	183600	149493770	5080	5080	5080	5080	0
73	20240422	183500	149493770	5080	5080	5080	5080	0
74	20240422	183400	149493770	5080	5080	5080	5080	0
75	20240422	183300	149493770	5080	5080	5080	5080	0
76	20240422	183200	149493770	5080	5080	5080	5080	0
77	20240422	183100	149493770	5080	5080	5080	5080	0
78	20240422	183000	149493770	5080	5080	5080	5080	0
79	20240422	182900	149493770	5080	5080	5080	5080	0
80	20240422	182800	149493770	5080	5080	5080	5080	0
81	20240422	182700	149493770	5080	5080	5080	5080	0
82	20240422	182600	149493770	5080	5080	5080	5080	0
83	20240422	182500	149493770	5080	5080	5080	5080	0
84	20240422	182400	149493770	5080	5080	5080	5080	0
85	20240422	182300	149493770	5080	5080	5080	5080	0
86	20240422	182200	149493770	5080	5080	5080	5080	0
87	20240422	182100	149493770	5080	5080	5080	5080	0
88	20240422	182000	149493770	5080	5080	5080	5080	0
89	20240422	181900	149493770	5080	5080	5080	5080	0
90	20240422	181800	149493770	5080	5080	5080	5080	0
91	20240422	181700	149493770	5080	5080	5080	5080	0
92	20240422	181600	149493770	5080	5080	5080	5080	1000
93	20240422	181500	149493770	5080	5080	5080	5080	0
94	20240422	181400	149493770	5080	5080	5080	5080	0
95	20240422	181300	149493770	5080	5080	5080	5080	0
96	20240422	181200	149493770	5080	5080	5080	5080	0
97	20240422	181100	149493770	5080	5080	5080	5080	0
98	20240422	181000	149493770	5080	5080	5080	5080	0
99	20240422	180900	149493770	5080	5080	5080	5080	0
100	20240422	180800	149493770	5080	5080	5080	5080	0
101	20240422	180700	149493770	5080	5080	5080	5080	0
102	20240422	180600	149493770	5080	5080	5080	5080	0
103	20240422	180500	149493770	5080	5080	5080	5080	0
104	20240422	180400	149493770	5080	5080	5080	5080	0
105	20240422	180300	149493770	5080	5080	5080	5080	0
106	20240422	180200	149493770	5080	5080	5080	5080	0
107	20240422	180100	149493770	5080	5080	5080	5080	0
108	20240422	180000	149493770	5080	5080	5080	5080	0
109	20240422	175900	149493770	5080	5080	5080	5080	0
110	20240422	175800	149493770	5080	5080	5080	5080	0
111	20240422	175700	149493770	5080	5080	5080	5080	0
112	20240422	175600	149493770	5080	5080	5080	5080	0
113	20240422	175500	149493770	5080	5080	5080	5080	0
114	20240422	175400	149493770	5080	5080	5080	5080	0
115	20240422	175300	149493770	5080	5080	5080	5080	0
116	20240422	175200	149493770	5080	5080	5080	5080	0
117	20240422	175100	149493770	5080	5080	5080	5080	0
118	20240422	175000	149493770	5080	5080	5080	5080	0
119	20240422	174900	149493770	5080	5080	5080	5080	0
120	20240422	174800	149493770	5080	5080	5080	5080	0
121	20240422	174700	149493770	5080	5080	5080	5080	0
122	20240422	174600	149493770	5080	5080	5080	5080	1000
123	20240422	174500	149493770	5080	5080	5080	5080	0
124	20240422	174400	149493770	5080	5080	5080	5080	0
125	20240422	174300	149493770	5080	5080	5080	5080	0
126	20240422	174200	149493770	5080	5080	5080	5080	0
127	20240422	174100	149493770	5080	5080	5080	5080	0
128	20240422	174000	149493770	5080	5080	5080	5080	0
129	20240422	173900	149493770	5080	5080	5080	5080	0
130	20240422	173800	149493770	5080	5080	5080	5080	0
131	20240422	173700	149493770	5080	5080	5080	5080	0
132	20240422	173600	149493770	5080	5080	5080	5080	0
133	20240422	173500	149493770	5080	5080	5080	5080	0
134	20240422	173400	149493770	5080	5080	5080	5080	0
135	20240422	173300	149493770	5080	5080	5080	5080	0
136	20240422	173200	149493770	5080	5080	5080	5080	0
137	20240422	173100	149493770	5080	5080	5080	5080	0
138	20240422	173000	149493770	5080	5080	5080	5080	0
139	20240422	172900	149493770	5080	5080	5080	5080	0
140	20240422	172800	149493770	5080	5080	5080	5080	0
141	20240422	172700	149493770	5080	5080	5080	5080	0
142	20240422	172600	149493770	5080	5080	5080	5080	0
143	20240422	172500	149493770	5080	5080	5080	5080	0
144	20240422	172400	149493770	5080	5080	5080	5080	0
145	20240422	172300	149493770	5080	5080	5080	5080	0
146	20240422	172200	149493770	5080	5080	5080	5080	0
147	20240422	172100	149493770	5080	5080	5080	5080	0
148	20240422	172000	149493770	5080	5080	5080	5080	0
149	20240422	171900	149493770	5080	5080	5080	5080	0
150	20240422	171800	149493770	5080	5080	5080	5080	0
151	20240422	171700	149493770	5080	5080	5080	5080	0
152	20240422	171600	149493770	5080	5080	5080	5080	1000
153	20240422	171500	149493770	5080	5080	5080	5080	0
154	20240422	171400	149493770	5080	5080	5080	5080	0
155	20240422	171300	149493770	5080	5080	5080	5080	0
156	20240422	171200	149493770	5080	5080	5080	5080	0
157	20240422	171100	149493770	5080	5080	5080	5080	0
158	20240422	171000	149493770	5080	5080	5080	5080	0
159	20240422	170900	149493770	5080	5080	5080	5080	0
160	20240422	170800	149493770	5080	5080	5080	5080	0
161	20240422	170700	149493770	5080	5080	5080	5080	0
162	20240422	170600	149493770	5080	5080	5080	5080	0
163	20240422	170500	149493770	5080	5080	5080	5080	0
164	20240422	170400	149493770	5080	5080	5080	5080	0
165	20240422	170300	149493770	5080	5080	5080	5080	0
166	20240422	170200	149493770	5080	5080	5080	5080	0
167	20240422	170100	149493770	5080	5080	5080	5080	0
168	20240422	170000	149493770	5080	5080	5080	5080	0
169	20240422	165900	149493770	5080	5080	5080	5080	0
170	20240422	165800	149493770	5080	5080	5080	5080	0
171	20240422	165700	149493770	5080	5080	5080	5080	0
172	20240422	165600	149493770	5080	5080	5080	5080	0
173	20240422	165500	149493770	5080	5080	5080	5080	0
174	20240422	165400	149493770	5080	5080	5080	5080	0
175	20240422	165300	149493770	5080	5080	5080	5080	0
176	20240422	165200	149493770	5080	5080	5080	5080	0
177	20240422	165100	149493770	5080	5080	5080	5080	0
178	20240422	165000	149493770	5080	5080	5080	5080	0
179	20240422	164900	149493770	5080	5080	5080	5080	0
180	20240422	164800	149493770	5080	5080	5080	5080	0
181	20240422	164700	149493770	5080	5080	5080	5080	0
182	20240422	164600	149493770	5080	5080	5080	5080	1000
183	20240422	164500	149493770	5080	5080	5080	5080	0
184	20240422	164400	149493770	5080	5080	5080	5080	0
185	20240422	164300	149493770	5080	5080	5080	5080	0
186	20240422	164200	149493770	5080	5080	5080	5080	0
187	20240422	164100	149493770	5080	5080	5080	5080	0
188	20240422	164000	149493770	5080	5080	5080	5080	0
189	20240422	163900	149493770	5080	5080	5080	5080	0
190	20240422	163800	149493770	5080	5080	5080	5080	0
191	20240422	163700	149493770	5080	5080	5080	5080	0
192	20240422	163600	149493770	5080	5080	5080	5080	0
193	20240422	163500	149493770	5080	5080	5080	5080	0
194	20240422	163400	149493770	5080	5080	5080	5080	0
195	20240422	163300	149493770	5080	5080	5080	5080	0
196	20240422	163200	149493770	5080	5080	5080	5080	0
197	20240422	163100	149493770	5080	5080	5080	5080	0
198	20240422	163000	149493770	5080	5080	5080	5080	0
199	20240422	162900	149493770	5080	5080	5080	5080	0
200	20240422	162800	149493770	5080	5080	5080	5080	0
201	20240422	162700	149493770	5080	5080	5080	5080	0
202	20240422	162600	149493770	5080	5080	5080	5080	0
203	20240422	162500	149493770	5080	5080	5080	5080	0
204	20240422	162400	149493770	5080	5080	5080	5080	0
205	20240422	162300	149493770	5080	5080	5080	5080	0
206	20240422	162200	149493770	5080	5080	5080	5080	0
207	20240422	162100	149493770	5080	5080	5080	5080	0
208	20240422	162000	149493770	5080	5080	5080	5080	0
209	20240422	161900	149493770	5080	5080	5080	5080	0
210	20240422	161800	149493770	5080	5080	5080	5080	0
211	20240422	161700	149493770	5080	5080	5080	5080	0
212	20240422	161600	149493770	5080	5080	5080	5080	1000
213	20240422	161500	149493770	5080	5080	5080	5080	0
214	20240422	161400	149493770	5080	5080	5080	5080	0
215	20240422	161300	149493770	5080	5080	5080	5080	0
216	20240422	161200	149493770	5080	5080	5080	5080	0
217	20240422	161100	149493770	5080	5080	5080	5080	0
218	20240422	161000	149493770	5080	5080	5080	5080	0
219	20240422	160900	149493770	5080	5080	5080	5080	0
220	20240422	160800	149493770	5080	5080	5080	5080	0
221	20240422	160700	149493770	5080	5080	5080	5080	0
222	20240422	160600	149493770	5080	5080	5080	5080	0
223	20240422	160500	149493770	5080	5080	5080	5080	0
224	20240422	160400	149493770	5080	5080	5080	5080	0
225	20240422	160300	149493770	5080	5080	5080	5080	0
226	20240422	160200	149493770	5080	5080	5080	5080	0
227	20240422	160100	149493770	5080	5080	5080	5080	0
228	20240422	160000	149493770	5080	5080	5080	5080	0
229	20240422	155900	149493770	5080	5080	5080	5080	0
230	20240422	155800	149493770	5080	5080	5080	5080	0
231	20240422	155700	149493770	5080	5080	5080	5080	0
232	20240422	155600	149493770	5080	5080	5080	5080	0
233	20240422	155500	149493770	5080	5080	5080	5080	0
234	20240422	155400	149493770	5080	5080	5080	5080	0
235	20240422	155300	149493770	5080	5080	5080	5080	0
236	20240422	155200	149493770	5080	5080	5080	5080	0
237	20240422	155100	149493770	5080	5080	5080	5080	0
238	20240422	155000	149493770	5080	5080	5080	5080	0
239	20240422	154900	149493770	5080	5080	5080	5080	0
240	20240422	154800	149493770	5080	5080	5080	5080	0
241	20240422	154700	149493770	5080	5080	5080	5080	0
242	20240422	154600	149493770	5080	5080	5080	5080	1000
243	20240422	154500	149493770	5080	5080	5080	5080	0
244	20240422	154400	149493770	5080	5080	5080	5080	0
245	20240422	154300	149493770	5080	5080	5080	5080	0
246	20240422	154200	149493770	5080	5080	5080	5080	0
247	20240422	154100	149493770	5080	5080	5080	5080	0
248	20240422	154000	149493770	5080	5080	5080	5080	0
249	20240422	153900	149493770	5080	5080	5080	5080	0
250	20240422	153800	149493770	5080	5080	5080	5080	0
251	20240422	153700	149493770	5080	5080	5080	5080	0
252	20240422	153600	149493770	5080	5080	5080	5080	0
253	20240422	153500	149493770	5080	5080	5080	5080	0
254	20240422	153400	149493770	5080	5080	5080	5080	0
255	20240422	153300	149493770	5080	5080	5080	5080	0
256	20240422	153200	149493770	5080	5080	5080	5080	0
257	20240422	153100	149493770	5080	5080	5080	5080	0
258	20240422	153000	149493770	5080	5080	5080	5080	1000
259	20240422	152900	144413770	5080	5080	5080	5080	0
260	20240422	152800	144413770	5080	5080	5080	5080	0
261	20240422	152700	144413770	5080	5080	5080	5080	0
262	20240422	152600	144413770	5080	5080	5080	5080	0
263	20240422	152500	144413770	5080	5080	5080	5080	0
264	20240422	152400	144413770	5080	5080	5080	5080	0
265	20240422	152300	144413770	5080	5080	5080	5080	0
266	20240422	152200	144413770	5080	5080	5080	5080	0
267	20240422	152100	144413770	5080	5080	5080	5080	0
268	20240422	152000	144413770	5080	5080	5080	5080	0
269	20240422	151900	144413770	5080	5080	5080	5080	0
270	20240422	151800	144413770	5080	5080	5080	5080	0
271	20240422	151700	144413770	5080	5080	5080	5080	0
272	20240422	151600	144413770	5080	5080	5080	5080	15
273	20240422	151500	144337570	5080	5080	5080	5080	0
274	20240422	151400	144337570	5080	5080	5080	5080	0
275	20240422	151300	144337570	5080	5080	5080	5080	1
276	20240422	151200	144332490	5080	5080	5080	5080	0
277	20240422	151100	144332490	5080	5080	5080	5080	0
278	20240422	151000	144332490	5080	5080	5080	5080	0
279	20240422	150900	144332490	5080	5080	5080	5080	0
280	20240422	150800	144332490	5080	5080	5080	5080	0
281	20240422	150700	144332490	5080	5080	5080	5080	0
282	20240422	150600	144332490	5080	5080	5080	5080	0
283	20240422	150500	144332490	5080	5080	5080	5080	22
284	20240422	150400	144220730	5080	5080	5080	5080	1
285	20240422	150300	144215650	5080	5080	5080	5080	390
286	20240422	150200	142234450	5080	5080	5080	5080	0
287	20240422	150100	142234450	5080	5080	5080	5080	9
288	20240422	150000	142188730	5080	5080	5080	5080	0
289	20240422	145900	142188730	5080	5080	5080	5080	0
290	20240422	145800	142188730	5080	5080	5080	5080	0
291	20240422	145700	142188730	5080	5060	5080	5060	6
292	20240422	145600	142158350	5080	5080	5080	5080	12
293	20240422	145500	142097390	5080	5080	5080	5080	1
294	20240422	145400	142092310	5080	5080	5080	5080	0
295	20240422	145300	142092310	5080	5080	5080	5080	0
296	20240422	145200	142092310	5080	5080	5080	5080	0
297	20240422	145100	142092310	5080	5080	5080	5080	200
298	20240422	145000	141076310	5080	5080	5080	5080	1
299	20240422	144900	141071230	5080	5080	5080	5080	0
300	20240422	144800	141071230	5080	5080	5080	5080	1
301	20240422	144700	141066150	5080	5080	5080	5080	1
302	20240422	144600	141061070	5070	5070	5070	5070	0
303	20240422	144500	141061070	5070	5070	5070	5070	0
304	20240422	144400	141061070	5070	5070	5070	5070	236
305	20240422	144300	139864550	5070	5070	5070	5070	0
306	20240422	144200	139864550	5070	5070	5070	5070	24
307	20240422	144100	139742870	5080	5080	5080	5080	0
308	20240422	144000	139742870	5080	5080	5080	5080	0
309	20240422	143900	139742870	5080	5080	5080	5080	11
310	20240422	143800	139686990	5080	5080	5080	5080	0
311	20240422	143700	139686990	5080	5080	5080	5080	0
312	20240422	143600	139686990	5080	5080	5080	5080	0
313	20240422	143500	139686990	5080	5080	5080	5080	0
314	20240422	143400	139686990	5080	5080	5080	5080	1
315	20240422	143300	139681910	5070	5070	5070	5070	0
316	20240422	143200	139681910	5070	5070	5070	5070	272
317	20240422	143100	138302870	5090	5090	5090	5090	0
318	20240422	143000	138302870	5090	5090	5090	5090	0
319	20240422	142900	138302870	5090	5090	5090	5090	0
320	20240422	142800	138302870	5090	5090	5090	5090	0
321	20240422	142700	138302870	5090	5090	5090	5090	0
322	20240422	142600	138302870	5090	5090	5090	5090	0
323	20240422	142500	138302870	5090	5090	5090	5090	0
324	20240422	142400	138302870	5090	5090	5090	5090	0
325	20240422	142300	138302870	5090	5090	5090	5090	0
326	20240422	142200	138302870	5090	5090	5090	5090	0
327	20240422	142100	138302870	5090	5090	5090	5090	0
328	20240422	142000	138302870	5090	5090	5090	5090	0
329	20240422	141900	138302870	5090	5090	5090	5090	0
330	20240422	141800	138302870	5090	5090	5090	5090	20
331	20240422	141700	138201070	5090	5090	5090	5090	100
332	20240422	141600	137692070	5080	5080	5080	5080	0
333	20240422	141500	137692070	5080	5080	5080	5080	0
334	20240422	141400	137692070	5080	5080	5080	5080	0
335	20240422	141300	137692070	5080	5080	5080	5080	1
336	20240422	141200	137686990	5070	5070	5070	5070	0
337	20240422	141100	137686990	5070	5070	5070	5070	0
338	20240422	141000	137686990	5070	5070	5070	5070	0
339	20240422	140900	137686990	5070	5080	5080	5070	734
340	20240422	140800	133965500	5070	5070	5070	5070	0
341	20240422	140700	133965500	5070	5070	5070	5070	0
342	20240422	140600	133965500	5070	5070	5070	5070	0
343	20240422	140500	133965500	5070	5070	5070	5070	0
344	20240422	140400	133965500	5070	5070	5070	5070	0
345	20240422	140300	133965500	5070	5070	5070	5070	0
346	20240422	140200	133965500	5070	5070	5070	5070	0
347	20240422	140100	133965500	5070	5070	5070	5070	1
348	20240422	140000	133960430	5090	5090	5090	5090	1
349	20240422	135900	133955340	5080	5080	5080	5080	0
350	20240422	135800	133955340	5080	5080	5080	5080	0
351	20240422	135700	133955340	5080	5080	5080	5080	0
352	20240422	135600	133955340	5080	5080	5080	5080	0
353	20240422	135500	133955340	5080	5080	5080	5080	186
354	20240422	135400	133010460	5080	5080	5080	5080	1
355	20240422	135300	133005380	5080	5080	5080	5080	0
356	20240422	135200	133005380	5080	5080	5080	5080	0
357	20240422	135100	133005380	5080	5080	5080	5080	0
358	20240422	135000	133005380	5080	5080	5080	5080	0
359	20240422	134900	133005380	5080	5080	5080	5080	0
360	20240422	134800	133005380	5080	5080	5080	5080	0
361	20240422	134700	133005380	5080	5080	5080	5080	0
362	20240422	134600	133005380	5080	5080	5080	5080	0
363	20240422	134500	133005380	5080	5080	5080	5080	0
364	20240422	134400	133005380	5080	5080	5080	5080	0
365	20240422	134300	133005380	5080	5080	5080	5080	0
366	20240422	134200	133005380	5080	5080	5080	5080	0
367	20240422	134100	133005380	5080	5080	5080	5080	120
368	20240422	134000	132395780	5080	5080	5080	5080	0
369	20240422	133900	132395780	5080	5080	5080	5080	0
370	20240422	133800	132395780	5080	5080	5080	5080	0
371	20240422	133700	132395780	5080	5080	5080	5080	0
372	20240422	133600	132395780	5080	5080	5080	5080	96
373	20240422	133500	131908100	5080	5080	5080	5080	0
374	20240422	133400	131908100	5080	5080	5080	5080	0
375	20240422	133300	131908100	5080	5080	5080	5080	4
376	20240422	133200	131887780	5080	5080	5080	5080	0
377	20240422	133100	131887780	5080	5080	5080	5080	40
378	20240422	133000	131684580	5080	5080	5080	5080	0
379	20240422	132900	131684580	5080	5080	5080	5080	0
380	20240422	132800	131684580	5080	5080	5080	5080	0
381	20240422	132700	131684580	5080	5080	5080	5080	0
382	20240422	132600	131684580	5080	5080	5080	5080	5
383	20240422	132500	131659180	5080	5080	5080	5080	0
384	20240422	132400	131659180	5080	5080	5080	5080	0
385	20240422	132300	131659180	5080	5080	5080	5080	0
386	20240422	132200	131659180	5080	5080	5080	5080	0
387	20240422	132100	131659180	5080	5080	5080	5080	0
388	20240422	132000	131659180	5080	5080	5080	5080	0
389	20240422	131900	131659180	5080	5080	5080	5080	0
390	20240422	131800	131659180	5080	5080	5080	5080	0
391	20240422	131700	131659180	5080	5080	5080	5080	23
392	20240422	131600	131542340	5080	5080	5080	5080	2
393	20240422	131500	131532180	5080	5080	5080	5080	10
394	20240422	131400	131481380	5080	5080	5080	5080	0
395	20240422	131300	131481380	5080	5080	5080	5080	0
396	20240422	131200	131481380	5080	5080	5080	5080	0
397	20240422	131100	131481380	5080	5080	5080	5080	0
398	20240422	131000	131481380	5080	5080	5080	5080	0
399	20240422	130900	131481380	5080	5080	5080	5080	0
400	20240422	130800	131481380	5080	5080	5080	5080	0
401	20240422	130700	131481380	5080	5080	5080	5080	0
402	20240422	130600	131481380	5080	5080	5080	5080	894
403	20240422	130500	126939860	5080	5080	5080	5080	1
404	20240422	130400	126934780	5070	5060	5070	5060	665
405	20240422	130300	123564880	5080	5080	5080	5080	0
406	20240422	130200	123564880	5080	5080	5080	5080	0
407	20240422	130100	123564880	5080	5080	5080	5080	0
408	20240422	130000	123564880	5080	5080	5080	5080	0
409	20240422	125900	123564880	5080	5080	5080	5080	0
410	20240422	125800	123564880	5080	5080	5080	5080	0
411	20240422	125700	123564880	5080	5080	5080	5080	1
412	20240422	125600	123559800	5050	5050	5050	5050	0
413	20240422	125500	123559800	5050	5050	5050	5050	0
414	20240422	125400	123559800	5050	5050	5050	5050	0
415	20240422	125300	123559800	5050	5050	5050	5050	0
416	20240422	125200	123559800	5050	5050	5050	5050	0
417	20240422	125100	123559800	5050	5050	5050	5050	260
418	20240422	125000	122246800	5050	5050	5050	5050	108
419	20240422	124900	121701400	5080	5080	5080	5080	0
420	20240422	124800	121701400	5080	5080	5080	5080	0
421	20240422	124700	121701400	5080	5080	5080	5080	0
422	20240422	124600	121701400	5080	5080	5080	5080	0
423	20240422	124500	121701400	5080	5080	5080	5080	0
424	20240422	124400	121701400	5080	5080	5080	5080	0
425	20240422	124300	121701400	5080	5080	5080	5080	0
426	20240422	124200	121701400	5080	5080	5080	5080	0
427	20240422	124100	121701400	5080	5080	5080	5080	0
428	20240422	124000	121701400	5080	5080	5080	5080	0
429	20240422	123900	121701400	5080	5080	5080	5080	0
430	20240422	123800	121701400	5080	5080	5080	5080	0
431	20240422	123700	121701400	5080	5080	5080	5080	0
432	20240422	123600	121701400	5080	5080	5080	5080	0
433	20240422	123500	121701400	5080	5080	5080	5080	0
434	20240422	123400	121701400	5080	5080	5080	5080	0
435	20240422	123300	121701400	5080	5080	5080	5080	0
436	20240422	123200	121701400	5080	5080	5080	5080	0
437	20240422	123100	121701400	5080	5070	5080	5070	21
438	20240422	123000	121594920	5080	5080	5080	5080	0
439	20240422	122900	121594920	5080	5070	5080	5070	420
440	20240422	122800	119465320	5070	5070	5070	5070	0
441	20240422	122700	119465320	5070	5070	5070	5070	0
442	20240422	122600	119465320	5070	5070	5070	5070	10
443	20240422	122500	119414620	5060	5070	5070	5060	11
444	20240422	122400	119358950	5070	5070	5070	5070	0
445	20240422	122300	119358950	5070	5070	5070	5070	500
446	20240422	122200	116823950	5050	5050	5050	5050	0
447	20240422	122100	116823950	5050	5050	5050	5050	0
448	20240422	122000	116823950	5050	5050	5050	5050	0
449	20240422	121900	116823950	5050	5050	5050	5050	0
450	20240422	121800	116823950	5050	5050	5050	5050	0
451	20240422	121700	116823950	5050	5050	5050	5050	0
452	20240422	121600	116823950	5050	5050	5050	5050	0
453	20240422	121500	116823950	5050	5050	5050	5050	0
454	20240422	121400	116823950	5050	5050	5050	5050	0
455	20240422	121300	116823950	5050	5050	5050	5050	63
456	20240422	121200	116505800	5060	5060	5060	5060	0
457	20240422	121100	116505800	5060	5060	5060	5060	0
458	20240422	121000	116505800	5060	5060	5060	5060	0
459	20240422	120900	116505800	5060	5060	5060	5060	0
460	20240422	120800	116505800	5060	5060	5060	5060	0
461	20240422	120700	116505800	5060	5060	5060	5060	0
462	20240422	120600	116505800	5060	5060	5060	5060	0
463	20240422	120500	116505800	5060	5060	5060	5060	0
464	20240422	120400	116505800	5060	5060	5060	5060	0
465	20240422	120300	116505800	5060	5060	5060	5060	0
466	20240422	120200	116505800	5060	5060	5060	5060	0
467	20240422	120100	116505800	5060	5060	5060	5060	0
468	20240422	120000	116505800	5060	5060	5060	5060	8
469	20240422	115900	116465320	5050	5050	5050	5050	0
470	20240422	115800	116465320	5050	5050	5050	5050	0
471	20240422	115700	116465320	5050	5050	5050	5050	0
472	20240422	115600	116465320	5050	5050	5050	5050	0
473	20240422	115500	116465320	5050	5050	5050	5050	1
474	20240422	115400	116460270	5080	5080	5080	5080	0
475	20240422	115300	116460270	5080	5080	5080	5080	0
476	20240422	115200	116460270	5080	5080	5080	5080	0
477	20240422	115100	116460270	5080	5080	5080	5080	0
478	20240422	115000	116460270	5080	5080	5080	5080	0
479	20240422	114900	116460270	5080	5080	5080	5080	0
480	20240422	114800	116460270	5080	5080	5080	5080	0
481	20240422	114700	116460270	5080	5080	5080	5080	0
482	20240422	114600	116460270	5080	5080	5080	5080	1
483	20240422	114500	116455190	5050	5050	5050	5050	0
484	20240422	114400	116455190	5050	5050	5050	5050	100
485	20240422	114300	115950190	5050	5050	5050	5050	0
486	20240422	114200	115950190	5050	5050	5050	5050	0
487	20240422	114100	115950190	5050	5050	5050	5050	0
488	20240422	114000	115950190	5050	5050	5050	5050	0
489	20240422	113900	115950190	5050	5050	5050	5050	0
490	20240422	113800	115950190	5050	5050	5050	5050	0
491	20240422	113700	115950190	5050	5050	5050	5050	0
492	20240422	113600	115950190	5050	5050	5050	5050	0
493	20240422	113500	115950190	5050	5050	5050	5050	0
494	20240422	113400	115950190	5050	5050	5050	5050	0
495	20240422	113300	115950190	5050	5050	5050	5050	0
496	20240422	113200	115950190	5050	5050	5050	5050	86
497	20240422	113100	115515890	5060	5060	5060	5060	0
498	20240422	113000	115515890	5060	5060	5060	5060	838
499	20240422	112900	111275610	5060	5060	5060	5060	20
500	20240422	112800	111174410	5070	5070	5070	5070	200
501	20240422	112700	110160410	5070	5070	5070	5070	0
502	20240422	112600	110160410	5070	5070	5070	5070	0
503	20240422	112500	110160410	5070	5070	5070	5070	0
504	20240422	112400	110160410	5070	5070	5070	5070	0
505	20240422	112300	110160410	5070	5070	5070	5070	0
506	20240422	112200	110160410	5070	5070	5070	5070	0
507	20240422	112100	110160410	5070	5070	5070	5070	0
508	20240422	112000	110160410	5070	5070	5070	5070	0
509	20240422	111900	110160410	5070	5070	5070	5070	0
510	20240422	111800	110160410	5070	5070	5070	5070	5
511	20240422	111700	110135060	5060	5060	5060	5060	175
512	20240422	111600	109249560	5060	5060	5060	5060	0
513	20240422	111500	109249560	5060	5060	5060	5060	0
514	20240422	111400	109249560	5060	5060	5060	5060	0
515	20240422	111300	109249560	5060	5060	5060	5060	0
516	20240422	111200	109249560	5060	5060	5060	5060	0
517	20240422	111100	109249560	5060	5060	5060	5060	47
518	20240422	111000	109011740	5080	5080	5080	5080	0
519	20240422	110900	109011740	5080	5080	5080	5080	0
520	20240422	110800	109011740	5080	5080	5080	5080	9
521	20240422	110700	108966020	5080	5080	5080	5080	0
522	20240422	110600	108966020	5080	5080	5080	5080	4
523	20240422	110500	108945700	5070	5070	5070	5070	0
524	20240422	110400	108945700	5070	5070	5070	5070	0
525	20240422	110300	108945700	5070	5070	5070	5070	877
526	20240422	110200	104499310	5090	5090	5090	5090	0
527	20240422	110100	104499310	5090	5090	5090	5090	0
528	20240422	110000	104499310	5090	5090	5090	5090	0
529	20240422	105900	104499310	5090	5090	5090	5090	0
530	20240422	105800	104499310	5090	5090	5090	5090	0
531	20240422	105700	104499310	5090	5090	5090	5090	0
532	20240422	105600	104499310	5090	5100	5100	5090	54
533	20240422	105500	104224440	5100	5100	5100	5100	0
534	20240422	105400	104224440	5100	5100	5100	5100	4
535	20240422	105300	104204040	5090	5110	5110	5090	1476
536	20240422	105200	96684380	5130	5130	5130	5130	0
537	20240422	105100	96684380	5130	5130	5130	5130	3
538	20240422	105000	96668990	5130	5130	5130	5130	0
539	20240422	104900	96668990	5130	5130	5130	5130	1
540	20240422	104800	96663860	5120	5120	5120	5120	10
541	20240422	104700	96612660	5130	5110	5130	5110	204
542	20240422	104600	95570200	5130	5130	5130	5130	0
543	20240422	104500	95570200	5130	5130	5130	5130	5
544	20240422	104400	95544550	5110	5110	5110	5110	0
545	20240422	104300	95544550	5110	5130	5130	5110	92
546	20240422	104200	95074370	5130	5130	5130	5130	4
547	20240422	104100	95053850	5120	5120	5120	5120	0
548	20240422	104000	95053850	5120	5120	5120	5120	12
549	20240422	103900	94992410	5130	5130	5130	5130	0
550	20240422	103800	94992410	5130	5130	5130	5130	0
551	20240422	103700	94992410	5130	5130	5130	5130	0
552	20240422	103600	94992410	5130	5130	5130	5130	0
553	20240422	103500	94992410	5130	5130	5130	5130	0
554	20240422	103400	94992410	5130	5130	5130	5130	0
555	20240422	103300	94992410	5130	5130	5130	5130	0
556	20240422	103200	94992410	5130	5130	5130	5130	5
557	20240422	103100	94966760	5130	5130	5130	5130	0
558	20240422	103000	94966760	5130	5130	5130	5130	4
559	20240422	102900	94946240	5140	5140	5140	5140	0
560	20240422	102800	94946240	5140	5140	5140	5140	0
561	20240422	102700	94946240	5140	5140	5140	5140	0
562	20240422	102600	94946240	5140	5140	5140	5140	0
563	20240422	102500	94946240	5140	5140	5140	5140	0
564	20240422	102400	94946240	5140	5140	5140	5140	0
565	20240422	102300	94946240	5140	5140	5140	5140	5
566	20240422	102200	94920540	5140	5140	5140	5140	5
567	20240422	102100	94894840	5140	5140	5140	5140	0
568	20240422	102000	94894840	5140	5140	5140	5140	0
569	20240422	101900	94894840	5140	5140	5140	5140	0
570	20240422	101800	94894840	5140	5140	5140	5140	0
571	20240422	101700	94894840	5140	5140	5140	5140	0
572	20240422	101600	94894840	5140	5140	5140	5140	0
573	20240422	101500	94894840	5140	5140	5140	5140	0
574	20240422	101400	94894840	5140	5140	5140	5140	0
575	20240422	101300	94894840	5140	5140	5140	5140	2912
576	20240422	101200	79927160	5140	5140	5140	5140	1872
577	20240422	101100	70305080	5140	5140	5140	5140	101
578	20240422	101000	69785940	5140	5140	5140	5140	2
579	20240422	100900	69775660	5180	5100	5190	5100	950
580	20240422	100800	64926670	5100	5100	5100	5080	101
581	20240422	100700	64411590	5090	5090	5090	5090	0
582	20240422	100600	64411590	5090	5090	5090	5090	2001
583	20240422	100500	54226500	5090	5090	5090	5080	116
584	20240422	100400	53637170	5090	5080	5090	5080	895
585	20240422	100300	49090510	5080	5080	5080	5080	273
586	20240422	100200	47703670	5080	5080	5080	5080	15
587	20240422	100100	47627470	5070	5070	5070	5070	2000
588	20240422	100000	37487470	5070	5070	5070	5070	0
589	20240422	095900	37487470	5070	5070	5070	5070	1
590	20240422	095800	37482400	5050	5050	5050	5050	0
591	20240422	095700	37482400	5050	5070	5070	5050	2600
592	20240422	095600	24350400	5070	5070	5070	5070	0
593	20240422	095500	24350400	5070	5070	5070	5070	0
594	20240422	095400	24350400	5070	5070	5070	5070	2
595	20240422	095300	24340260	5080	5080	5080	5080	0
596	20240422	095200	24340260	5080	5080	5080	5080	30
597	20240422	095100	24187860	5080	5080	5080	5080	370
598	20240422	095000	22308260	5080	5080	5080	5080	134
599	20240422	094900	21627540	5050	5050	5050	5050	0
600	20240422	094800	21627540	5050	5050	5050	5050	0
601	20240422	094700	21627540	5050	5050	5050	5050	0
602	20240422	094600	21627540	5050	5050	5050	5050	0
603	20240422	094500	21627540	5050	5050	5050	5050	0
604	20240422	094400	21627540	5050	5050	5050	5050	1
605	20240422	094300	21622490	5060	5070	5070	5060	544
606	20240422	094200	18869510	5060	5060	5060	5060	0
607	20240422	094100	18869510	5060	5060	5060	5060	1
608	20240422	094000	18864450	5060	5060	5060	5060	1
609	20240422	093900	18859390	5070	5080	5080	5070	40
610	20240422	093800	18656490	5080	5080	5080	5080	1
611	20240422	093700	18651410	5080	5080	5080	5080	1
612	20240422	093600	18646330	5070	5070	5070	5070	1
613	20240422	093500	18641260	5070	5070	5070	5070	0
614	20240422	093400	18641260	5070	5070	5070	5070	0
615	20240422	093300	18641260	5070	5070	5070	5070	1
616	20240422	093200	18636190	5080	5080	5080	5080	0
617	20240422	093100	18636190	5080	5080	5080	5080	50
618	20240422	093000	18382190	5070	5070	5070	5070	1
619	20240422	092900	18377120	5070	5070	5070	5070	0
620	20240422	092800	18377120	5070	5070	5070	5070	0
621	20240422	092700	18377120	5070	5070	5070	5070	1
622	20240422	092600	18372050	5070	5070	5070	5070	0
623	20240422	092500	18372050	5070	5070	5070	5070	1
624	20240422	092400	18366980	5060	5060	5060	5060	0
625	20240422	092300	18366980	5060	5060	5060	5060	1
626	20240422	092200	18361920	5090	5090	5090	5090	0
627	20240422	092100	18361920	5090	5090	5090	5090	0
628	20240422	092000	18361920	5090	5090	5090	5090	0
629	20240422	091900	18361920	5090	5090	5090	5090	203
630	20240422	091800	17328650	5090	5070	5090	5070	3000
631	20240422	091700	2067560	5050	5070	5070	5050	42
632	20240422	091600	1854640	5050	5050	5050	5050	1
633	20240422	091500	1849590	5050	5060	5060	5050	51
634	20240422	091400	1591540	5050	5050	5050	5050	0
635	20240422	091300	1591540	5050	5070	5070	5050	3
636	20240422	091200	1576350	5050	5060	5060	5050	77
637	20240422	091100	1186760	5060	5060	5060	5060	0
638	20240422	091000	1186760	5060	5060	5060	5060	9
639	20240422	090900	1141220	5060	5060	5060	5060	0
640	20240422	090800	1141220	5060	5060	5060	5060	1
641	20240422	090700	1136160	5050	5050	5050	5050	1
642	20240422	090600	1131110	5050	5050	5050	5050	1
643	20240422	090500	1126060	5040	5040	5040	5040	1
644	20240422	090400	1121020	5040	5040	5040	5040	1
645	20240422	090300	1115980	5040	5040	5040	5040	2
646	20240422	090200	1105900	5040	5040	5040	5040	2
647	20240422	090100	1095820	5040	5050	5050	5040	203
648	20240422	090000	70700	5050	5050	5050	5050	14