KissMeData/121440/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	201600	58435675	3805	3805	3805	3805	10
3	20240422	201500	58435675	3805	3805	3805	3805	0
4	20240422	201400	58435675	3805	3805	3805	3805	0
5	20240422	201300	58435675	3805	3805	3805	3805	0
6	20240422	201200	58435675	3805	3805	3805	3805	0
7	20240422	201100	58435675	3805	3805	3805	3805	0
8	20240422	201000	58435675	3805	3805	3805	3805	0
9	20240422	200900	58435675	3805	3805	3805	3805	0
10	20240422	200800	58435675	3805	3805	3805	3805	0
11	20240422	200700	58435675	3805	3805	3805	3805	0
12	20240422	200600	58435675	3805	3805	3805	3805	0
13	20240422	200500	58435675	3805	3805	3805	3805	0
14	20240422	200400	58435675	3805	3805	3805	3805	0
15	20240422	200300	58435675	3805	3805	3805	3805	0
16	20240422	200200	58435675	3805	3805	3805	3805	0
17	20240422	200100	58435675	3805	3805	3805	3805	0
18	20240422	200000	58435675	3805	3805	3805	3805	0
19	20240422	195900	58435675	3805	3805	3805	3805	0
20	20240422	195800	58435675	3805	3805	3805	3805	0
21	20240422	195700	58435675	3805	3805	3805	3805	0
22	20240422	195600	58435675	3805	3805	3805	3805	0
23	20240422	195500	58435675	3805	3805	3805	3805	0
24	20240422	195400	58435675	3805	3805	3805	3805	0
25	20240422	195300	58435675	3805	3805	3805	3805	0
26	20240422	195200	58435675	3805	3805	3805	3805	0
27	20240422	195100	58435675	3805	3805	3805	3805	0
28	20240422	195000	58435675	3805	3805	3805	3805	0
29	20240422	194900	58435675	3805	3805	3805	3805	0
30	20240422	194800	58435675	3805	3805	3805	3805	0
31	20240422	194700	58435675	3805	3805	3805	3805	0
32	20240422	194600	58435675	3805	3805	3805	3805	10
33	20240422	194500	58435675	3805	3805	3805	3805	0
34	20240422	194400	58435675	3805	3805	3805	3805	0
35	20240422	194300	58435675	3805	3805	3805	3805	0
36	20240422	194200	58435675	3805	3805	3805	3805	0
37	20240422	194100	58435675	3805	3805	3805	3805	0
38	20240422	194000	58435675	3805	3805	3805	3805	0
39	20240422	193900	58435675	3805	3805	3805	3805	0
40	20240422	193800	58435675	3805	3805	3805	3805	0
41	20240422	193700	58435675	3805	3805	3805	3805	0
42	20240422	193600	58435675	3805	3805	3805	3805	0
43	20240422	193500	58435675	3805	3805	3805	3805	0
44	20240422	193400	58435675	3805	3805	3805	3805	0
45	20240422	193300	58435675	3805	3805	3805	3805	0
46	20240422	193200	58435675	3805	3805	3805	3805	0
47	20240422	193100	58435675	3805	3805	3805	3805	0
48	20240422	193000	58435675	3805	3805	3805	3805	0
49	20240422	192900	58435675	3805	3805	3805	3805	0
50	20240422	192800	58435675	3805	3805	3805	3805	0
51	20240422	192700	58435675	3805	3805	3805	3805	0
52	20240422	192600	58435675	3805	3805	3805	3805	0
53	20240422	192500	58435675	3805	3805	3805	3805	0
54	20240422	192400	58435675	3805	3805	3805	3805	0
55	20240422	192300	58435675	3805	3805	3805	3805	0
56	20240422	192200	58435675	3805	3805	3805	3805	0
57	20240422	192100	58435675	3805	3805	3805	3805	0
58	20240422	192000	58435675	3805	3805	3805	3805	0
59	20240422	191900	58435675	3805	3805	3805	3805	0
60	20240422	191800	58435675	3805	3805	3805	3805	0
61	20240422	191700	58435675	3805	3805	3805	3805	0
62	20240422	191600	58435675	3805	3805	3805	3805	10
63	20240422	191500	58435675	3805	3805	3805	3805	0
64	20240422	191400	58435675	3805	3805	3805	3805	0
65	20240422	191300	58435675	3805	3805	3805	3805	0
66	20240422	191200	58435675	3805	3805	3805	3805	0
67	20240422	191100	58435675	3805	3805	3805	3805	0
68	20240422	191000	58435675	3805	3805	3805	3805	0
69	20240422	190900	58435675	3805	3805	3805	3805	0
70	20240422	190800	58435675	3805	3805	3805	3805	0
71	20240422	190700	58435675	3805	3805	3805	3805	0
72	20240422	190600	58435675	3805	3805	3805	3805	0
73	20240422	190500	58435675	3805	3805	3805	3805	0
74	20240422	190400	58435675	3805	3805	3805	3805	0
75	20240422	190300	58435675	3805	3805	3805	3805	0
76	20240422	190200	58435675	3805	3805	3805	3805	0
77	20240422	190100	58435675	3805	3805	3805	3805	0
78	20240422	190000	58435675	3805	3805	3805	3805	0
79	20240422	185900	58435675	3805	3805	3805	3805	0
80	20240422	185800	58435675	3805	3805	3805	3805	0
81	20240422	185700	58435675	3805	3805	3805	3805	0
82	20240422	185600	58435675	3805	3805	3805	3805	0
83	20240422	185500	58435675	3805	3805	3805	3805	0
84	20240422	185400	58435675	3805	3805	3805	3805	0
85	20240422	185300	58435675	3805	3805	3805	3805	0
86	20240422	185200	58435675	3805	3805	3805	3805	0
87	20240422	185100	58435675	3805	3805	3805	3805	0
88	20240422	185000	58435675	3805	3805	3805	3805	0
89	20240422	184900	58435675	3805	3805	3805	3805	0
90	20240422	184800	58435675	3805	3805	3805	3805	0
91	20240422	184700	58435675	3805	3805	3805	3805	0
92	20240422	184600	58435675	3805	3805	3805	3805	10
93	20240422	184500	58435675	3805	3805	3805	3805	0
94	20240422	184400	58435675	3805	3805	3805	3805	0
95	20240422	184300	58435675	3805	3805	3805	3805	0
96	20240422	184200	58435675	3805	3805	3805	3805	0
97	20240422	184100	58435675	3805	3805	3805	3805	0
98	20240422	184000	58435675	3805	3805	3805	3805	0
99	20240422	183900	58435675	3805	3805	3805	3805	0
100	20240422	183800	58435675	3805	3805	3805	3805	0
101	20240422	183700	58435675	3805	3805	3805	3805	0
102	20240422	183600	58435675	3805	3805	3805	3805	0
103	20240422	183500	58435675	3805	3805	3805	3805	0
104	20240422	183400	58435675	3805	3805	3805	3805	0
105	20240422	183300	58435675	3805	3805	3805	3805	0
106	20240422	183200	58435675	3805	3805	3805	3805	0
107	20240422	183100	58435675	3805	3805	3805	3805	0
108	20240422	183000	58435675	3805	3805	3805	3805	0
109	20240422	182900	58435675	3805	3805	3805	3805	0
110	20240422	182800	58435675	3805	3805	3805	3805	0
111	20240422	182700	58435675	3805	3805	3805	3805	0
112	20240422	182600	58435675	3805	3805	3805	3805	0
113	20240422	182500	58435675	3805	3805	3805	3805	0
114	20240422	182400	58435675	3805	3805	3805	3805	0
115	20240422	182300	58435675	3805	3805	3805	3805	0
116	20240422	182200	58435675	3805	3805	3805	3805	0
117	20240422	182100	58435675	3805	3805	3805	3805	0
118	20240422	182000	58435675	3805	3805	3805	3805	0
119	20240422	181900	58435675	3805	3805	3805	3805	0
120	20240422	181800	58435675	3805	3805	3805	3805	0
121	20240422	181700	58435675	3805	3805	3805	3805	0
122	20240422	181600	58435675	3805	3805	3805	3805	10
123	20240422	181500	58435675	3805	3805	3805	3805	0
124	20240422	181400	58435675	3805	3805	3805	3805	0
125	20240422	181300	58435675	3805	3805	3805	3805	0
126	20240422	181200	58435675	3805	3805	3805	3805	0
127	20240422	181100	58435675	3805	3805	3805	3805	0
128	20240422	181000	58435675	3805	3805	3805	3805	0
129	20240422	180900	58435675	3805	3805	3805	3805	0
130	20240422	180800	58435675	3805	3805	3805	3805	0
131	20240422	180700	58435675	3805	3805	3805	3805	0
132	20240422	180600	58435675	3805	3805	3805	3805	0
133	20240422	180500	58435675	3805	3805	3805	3805	0
134	20240422	180400	58435675	3805	3805	3805	3805	0
135	20240422	180300	58435675	3805	3805	3805	3805	0
136	20240422	180200	58435675	3805	3805	3805	3805	0
137	20240422	180100	58435675	3805	3805	3805	3805	0
138	20240422	180000	58435675	3805	3805	3805	3805	0
139	20240422	175900	58435675	3805	3805	3805	3805	0
140	20240422	175800	58435675	3805	3805	3805	3805	0
141	20240422	175700	58435675	3805	3805	3805	3805	0
142	20240422	175600	58435675	3805	3805	3805	3805	0
143	20240422	175500	58435675	3805	3805	3805	3805	0
144	20240422	175400	58435675	3805	3805	3805	3805	0
145	20240422	175300	58435675	3805	3805	3805	3805	0
146	20240422	175200	58435675	3805	3805	3805	3805	0
147	20240422	175100	58435675	3805	3805	3805	3805	0
148	20240422	175000	58435675	3805	3805	3805	3805	0
149	20240422	174900	58435675	3805	3805	3805	3805	0
150	20240422	174800	58435675	3805	3805	3805	3805	0
151	20240422	174700	58435675	3805	3805	3805	3805	0
152	20240422	174600	58435675	3805	3805	3805	3805	10
153	20240422	174500	58435675	3805	3805	3805	3805	0
154	20240422	174400	58435675	3805	3805	3805	3805	0
155	20240422	174300	58435675	3805	3805	3805	3805	0
156	20240422	174200	58435675	3805	3805	3805	3805	0
157	20240422	174100	58435675	3805	3805	3805	3805	0
158	20240422	174000	58435675	3805	3805	3805	3805	0
159	20240422	173900	58435675	3805	3805	3805	3805	0
160	20240422	173800	58435675	3805	3805	3805	3805	0
161	20240422	173700	58435675	3805	3805	3805	3805	0
162	20240422	173600	58435675	3805	3805	3805	3805	0
163	20240422	173500	58435675	3805	3805	3805	3805	0
164	20240422	173400	58435675	3805	3805	3805	3805	0
165	20240422	173300	58435675	3805	3805	3805	3805	0
166	20240422	173200	58435675	3805	3805	3805	3805	0
167	20240422	173100	58435675	3805	3805	3805	3805	0
168	20240422	173000	58435675	3805	3805	3805	3805	0
169	20240422	172900	58435675	3805	3805	3805	3805	0
170	20240422	172800	58435675	3805	3805	3805	3805	0
171	20240422	172700	58435675	3805	3805	3805	3805	0
172	20240422	172600	58435675	3805	3805	3805	3805	0
173	20240422	172500	58435675	3805	3805	3805	3805	0
174	20240422	172400	58435675	3805	3805	3805	3805	0
175	20240422	172300	58435675	3805	3805	3805	3805	0
176	20240422	172200	58435675	3805	3805	3805	3805	0
177	20240422	172100	58435675	3805	3805	3805	3805	0
178	20240422	172000	58435675	3805	3805	3805	3805	0
179	20240422	171900	58435675	3805	3805	3805	3805	0
180	20240422	171800	58435675	3805	3805	3805	3805	0
181	20240422	171700	58435675	3805	3805	3805	3805	0
182	20240422	171600	58435675	3805	3805	3805	3805	10
183	20240422	171500	58435675	3805	3805	3805	3805	0
184	20240422	171400	58435675	3805	3805	3805	3805	0
185	20240422	171300	58435675	3805	3805	3805	3805	0
186	20240422	171200	58435675	3805	3805	3805	3805	0
187	20240422	171100	58435675	3805	3805	3805	3805	0
188	20240422	171000	58435675	3805	3805	3805	3805	0
189	20240422	170900	58435675	3805	3805	3805	3805	0
190	20240422	170800	58435675	3805	3805	3805	3805	0
191	20240422	170700	58435675	3805	3805	3805	3805	0
192	20240422	170600	58435675	3805	3805	3805	3805	0
193	20240422	170500	58435675	3805	3805	3805	3805	0
194	20240422	170400	58435675	3805	3805	3805	3805	0
195	20240422	170300	58435675	3805	3805	3805	3805	0
196	20240422	170200	58435675	3805	3805	3805	3805	0
197	20240422	170100	58435675	3805	3805	3805	3805	0
198	20240422	170000	58435675	3805	3805	3805	3805	0
199	20240422	165900	58435675	3805	3805	3805	3805	0
200	20240422	165800	58435675	3805	3805	3805	3805	0
201	20240422	165700	58435675	3805	3805	3805	3805	0
202	20240422	165600	58435675	3805	3805	3805	3805	0
203	20240422	165500	58435675	3805	3805	3805	3805	0
204	20240422	165400	58435675	3805	3805	3805	3805	0
205	20240422	165300	58435675	3805	3805	3805	3805	0
206	20240422	165200	58435675	3805	3805	3805	3805	0
207	20240422	165100	58435675	3805	3805	3805	3805	0
208	20240422	165000	58435675	3805	3805	3805	3805	0
209	20240422	164900	58435675	3805	3805	3805	3805	0
210	20240422	164800	58435675	3805	3805	3805	3805	0
211	20240422	164700	58435675	3805	3805	3805	3805	0
212	20240422	164600	58435675	3805	3805	3805	3805	10
213	20240422	164500	58435675	3805	3805	3805	3805	0
214	20240422	164400	58435675	3805	3805	3805	3805	0
215	20240422	164300	58435675	3805	3805	3805	3805	0
216	20240422	164200	58435675	3805	3805	3805	3805	0
217	20240422	164100	58435675	3805	3805	3805	3805	0
218	20240422	164000	58435675	3805	3805	3805	3805	0
219	20240422	163900	58435675	3805	3805	3805	3805	0
220	20240422	163800	58435675	3805	3805	3805	3805	0
221	20240422	163700	58435675	3805	3805	3805	3805	0
222	20240422	163600	58435675	3805	3805	3805	3805	0
223	20240422	163500	58435675	3805	3805	3805	3805	0
224	20240422	163400	58435675	3805	3805	3805	3805	0
225	20240422	163300	58435675	3805	3805	3805	3805	0
226	20240422	163200	58435675	3805	3805	3805	3805	0
227	20240422	163100	58435675	3805	3805	3805	3805	0
228	20240422	163000	58435675	3805	3805	3805	3805	0
229	20240422	162900	58435675	3805	3805	3805	3805	0
230	20240422	162800	58435675	3805	3805	3805	3805	0
231	20240422	162700	58435675	3805	3805	3805	3805	0
232	20240422	162600	58435675	3805	3805	3805	3805	0
233	20240422	162500	58435675	3805	3805	3805	3805	0
234	20240422	162400	58435675	3805	3805	3805	3805	0
235	20240422	162300	58435675	3805	3805	3805	3805	0
236	20240422	162200	58435675	3805	3805	3805	3805	0
237	20240422	162100	58435675	3805	3805	3805	3805	0
238	20240422	162000	58435675	3805	3805	3805	3805	0
239	20240422	161900	58435675	3805	3805	3805	3805	0
240	20240422	161800	58435675	3805	3805	3805	3805	0
241	20240422	161700	58435675	3805	3805	3805	3805	0
242	20240422	161600	58435675	3805	3805	3805	3805	10
243	20240422	161500	58435675	3805	3805	3805	3805	0
244	20240422	161400	58435675	3805	3805	3805	3805	0
245	20240422	161300	58435675	3805	3805	3805	3805	0
246	20240422	161200	58435675	3805	3805	3805	3805	0
247	20240422	161100	58435675	3805	3805	3805	3805	0
248	20240422	161000	58435675	3805	3805	3805	3805	0
249	20240422	160900	58435675	3805	3805	3805	3805	0
250	20240422	160800	58435675	3805	3805	3805	3805	0
251	20240422	160700	58435675	3805	3805	3805	3805	0
252	20240422	160600	58435675	3805	3805	3805	3805	0
253	20240422	160500	58435675	3805	3805	3805	3805	0
254	20240422	160400	58435675	3805	3805	3805	3805	0
255	20240422	160300	58435675	3805	3805	3805	3805	0
256	20240422	160200	58435675	3805	3805	3805	3805	0
257	20240422	160100	58435675	3805	3805	3805	3805	0
258	20240422	160000	58435675	3805	3805	3805	3805	0
259	20240422	155900	58435675	3805	3805	3805	3805	0
260	20240422	155800	58435675	3805	3805	3805	3805	0
261	20240422	155700	58435675	3805	3805	3805	3805	0
262	20240422	155600	58435675	3805	3805	3805	3805	0
263	20240422	155500	58435675	3805	3805	3805	3805	0
264	20240422	155400	58435675	3805	3805	3805	3805	0
265	20240422	155300	58435675	3805	3805	3805	3805	0
266	20240422	155200	58435675	3805	3805	3805	3805	0
267	20240422	155100	58435675	3805	3805	3805	3805	0
268	20240422	155000	58435675	3805	3805	3805	3805	0
269	20240422	154900	58435675	3805	3805	3805	3805	0
270	20240422	154800	58435675	3805	3805	3805	3805	0
271	20240422	154700	58435675	3805	3805	3805	3805	0
272	20240422	154600	58435675	3805	3805	3805	3805	10
273	20240422	154500	58435675	3805	3805	3805	3805	0
274	20240422	154400	58435675	3805	3805	3805	3805	0
275	20240422	154300	58435675	3805	3805	3805	3805	0
276	20240422	154200	58435675	3805	3805	3805	3805	0
277	20240422	154100	58435675	3805	3805	3805	3805	0
278	20240422	154000	58435675	3805	3805	3805	3805	0
279	20240422	153900	58435675	3805	3805	3805	3805	0
280	20240422	153800	58435675	3805	3805	3805	3805	0
281	20240422	153700	58435675	3805	3805	3805	3805	0
282	20240422	153600	58435675	3805	3805	3805	3805	0
283	20240422	153500	58435675	3805	3805	3805	3805	0
284	20240422	153400	58435675	3805	3805	3805	3805	0
285	20240422	153300	58435675	3805	3805	3805	3805	0
286	20240422	153200	58435675	3805	3805	3805	3805	0
287	20240422	153100	58435675	3805	3805	3805	3805	0
288	20240422	153000	58435675	3805	3805	3805	3805	10
289	20240422	152900	58397625	3805	3805	3805	3805	0
290	20240422	152800	58397625	3805	3805	3805	3805	0
291	20240422	152700	58397625	3805	3805	3805	3805	0
292	20240422	152600	58397625	3805	3805	3805	3805	0
293	20240422	152500	58397625	3805	3805	3805	3805	0
294	20240422	152400	58397625	3805	3805	3805	3805	0
295	20240422	152300	58397625	3805	3805	3805	3805	0
296	20240422	152200	58397625	3805	3805	3805	3805	0
297	20240422	152100	58397625	3805	3805	3805	3805	0
298	20240422	152000	58397625	3805	3805	3805	3805	0
299	20240422	151900	58397625	3805	3805	3805	3780	775
300	20240422	151800	55468000	3795	3795	3795	3795	0
301	20240422	151700	55468000	3795	3795	3795	3795	0
302	20240422	151600	55468000	3795	3795	3795	3795	0
303	20240422	151500	55468000	3795	3795	3795	3795	0
304	20240422	151400	55468000	3795	3795	3795	3795	0
305	20240422	151300	55468000	3795	3795	3795	3795	0
306	20240422	151200	55468000	3795	3795	3795	3795	0
307	20240422	151100	55468000	3795	3800	3800	3795	2
308	20240422	151000	55460405	3805	3805	3805	3805	0
309	20240422	150900	55460405	3805	3805	3805	3805	0
310	20240422	150800	55460405	3805	3805	3805	3805	1
311	20240422	150700	55456600	3795	3795	3795	3795	0
312	20240422	150600	55456600	3795	3795	3795	3795	1
313	20240422	150500	55452805	3795	3800	3800	3795	253
314	20240422	150400	54491410	3805	3805	3805	3805	1
315	20240422	150300	54487605	3795	3800	3800	3780	822
316	20240422	150200	51376185	3805	3805	3805	3805	0
317	20240422	150100	51376185	3805	3805	3805	3805	0
318	20240422	150000	51376185	3805	3805	3805	3805	0
319	20240422	145900	51376185	3805	3805	3805	3805	1
320	20240422	145800	51372380	3800	3800	3800	3800	1
321	20240422	145700	51368580	3805	3805	3805	3805	0
322	20240422	145600	51368580	3805	3800	3805	3800	9
323	20240422	145500	51334355	3800	3800	3805	3800	10
324	20240422	145400	51296330	3805	3800	3805	3800	2
325	20240422	145300	51288725	3805	3805	3805	3805	1
326	20240422	145200	51284920	3805	3805	3805	3805	0
327	20240422	145100	51284920	3805	3805	3805	3805	0
328	20240422	145000	51284920	3805	3805	3805	3805	0
329	20240422	144900	51284920	3805	3805	3805	3805	0
330	20240422	144800	51284920	3805	3805	3805	3805	0
331	20240422	144700	51284920	3805	3805	3805	3805	1
332	20240422	144600	51281115	3795	3795	3795	3795	0
333	20240422	144500	51281115	3795	3795	3795	3795	126
334	20240422	144400	50802945	3790	3790	3790	3790	104
335	20240422	144300	50408785	3795	3795	3795	3795	0
336	20240422	144200	50408785	3795	3795	3795	3795	0
337	20240422	144100	50408785	3795	3795	3795	3795	0
338	20240422	144000	50408785	3795	3795	3795	3795	0
339	20240422	143900	50408785	3795	3795	3805	3795	12
340	20240422	143800	50363195	3805	3805	3805	3805	0
341	20240422	143700	50363195	3805	3805	3805	3805	0
342	20240422	143600	50363195	3805	3805	3805	3805	0
343	20240422	143500	50363195	3805	3805	3805	3800	6
344	20240422	143400	50340375	3800	3800	3805	3800	9
345	20240422	143300	50306155	3800	3800	3805	3800	9
346	20240422	143200	50271935	3805	3805	3805	3805	0
347	20240422	143100	50271935	3805	3805	3805	3805	0
348	20240422	143000	50271935	3805	3805	3805	3805	0
349	20240422	142900	50271935	3805	3805	3805	3805	0
350	20240422	142800	50271935	3805	3805	3805	3805	0
351	20240422	142700	50271935	3805	3805	3805	3805	0
352	20240422	142600	50271935	3805	3800	3805	3800	110
353	20240422	142500	49853395	3805	3805	3805	3805	0
354	20240422	142400	49853395	3805	3795	3805	3795	9
355	20240422	142300	49819190	3805	3795	3805	3795	2
356	20240422	142200	49811590	3790	3790	3790	3790	0
357	20240422	142100	49811590	3790	3790	3790	3790	0
358	20240422	142000	49811590	3790	3790	3790	3790	0
359	20240422	141900	49811590	3790	3790	3790	3790	0
360	20240422	141800	49811590	3790	3790	3790	3790	0
361	20240422	141700	49811590	3790	3790	3790	3790	0
362	20240422	141600	49811590	3790	3790	3790	3790	0
363	20240422	141500	49811590	3790	3790	3790	3790	1
364	20240422	141400	49807800	3785	3785	3785	3785	0
365	20240422	141300	49807800	3785	3785	3785	3785	0
366	20240422	141200	49807800	3785	3785	3785	3785	0
367	20240422	141100	49807800	3785	3785	3785	3785	0
368	20240422	141000	49807800	3785	3785	3785	3785	0
369	20240422	140900	49807800	3785	3785	3785	3785	0
370	20240422	140800	49807800	3785	3785	3785	3785	650
371	20240422	140700	47347550	3785	3785	3785	3785	0
372	20240422	140600	47347550	3785	3785	3785	3785	0
373	20240422	140500	47347550	3785	3795	3795	3785	650
374	20240422	140400	44884375	3805	3805	3805	3805	5
375	20240422	140300	44865350	3800	3800	3800	3800	39
376	20240422	140200	44717150	3805	3805	3805	3805	0
377	20240422	140100	44717150	3805	3805	3805	3805	6
378	20240422	140000	44694320	3805	3800	3805	3800	8
379	20240422	135900	44663900	3800	3800	3805	3800	8
380	20240422	135800	44633480	3805	3800	3805	3800	15
381	20240422	135700	44576445	3805	3800	3805	3800	15
382	20240422	135600	44519405	3805	3800	3805	3800	2
383	20240422	135500	44511800	3805	3800	3805	3800	2
384	20240422	135400	44504195	3805	3805	3805	3805	0
385	20240422	135300	44504195	3805	3805	3805	3805	0
386	20240422	135200	44504195	3805	3805	3805	3805	0
387	20240422	135100	44504195	3805	3800	3805	3800	3
388	20240422	135000	44492785	3800	3800	3800	3800	88
389	20240422	134900	44158385	3805	3805	3805	3805	0
390	20240422	134800	44158385	3805	3805	3805	3805	0
391	20240422	134700	44158385	3805	3805	3805	3805	0
392	20240422	134600	44158385	3805	3800	3805	3800	6
393	20240422	134500	44135570	3800	3800	3805	3800	11
394	20240422	134400	44093745	3805	3800	3805	3800	4
395	20240422	134300	44078535	3805	3795	3805	3795	1648
396	20240422	134200	37822075	3795	3805	3805	3795	103
397	20240422	134100	37431160	3800	3800	3805	3800	7
398	20240422	134000	37404545	3805	3800	3805	3800	7
399	20240422	133900	37377930	3805	3800	3805	3800	3
400	20240422	133800	37366520	3795	3795	3795	3795	0
401	20240422	133700	37366520	3795	3795	3795	3795	0
402	20240422	133600	37366520	3795	3795	3795	3795	0
403	20240422	133500	37366520	3795	3795	3795	3795	0
404	20240422	133400	37366520	3795	3795	3795	3795	0
405	20240422	133300	37366520	3795	3795	3795	3795	0
406	20240422	133200	37366520	3795	3795	3795	3795	1
407	20240422	133100	37362725	3805	3805	3805	3805	0
408	20240422	133000	37362725	3805	3800	3805	3800	2
409	20240422	132900	37355120	3800	3800	3800	3800	0
410	20240422	132800	37355120	3800	3800	3800	3800	0
411	20240422	132700	37355120	3800	3800	3800	3800	0
412	20240422	132600	37355120	3800	3800	3800	3800	0
413	20240422	132500	37355120	3800	3800	3800	3800	0
414	20240422	132400	37355120	3800	3800	3800	3800	1
415	20240422	132300	37351320	3810	3810	3810	3800	6
416	20240422	132200	37328480	3810	3800	3810	3800	500
417	20240422	132100	35425525	3800	3795	3800	3795	1061
418	20240422	132000	31393975	3795	3795	3795	3795	0
419	20240422	131900	31393975	3795	3795	3795	3795	0
420	20240422	131800	31393975	3795	3795	3795	3795	0
421	20240422	131700	31393975	3795	3795	3795	3795	0
422	20240422	131600	31393975	3795	3795	3795	3795	1
423	20240422	131500	31390180	3795	3795	3795	3795	0
424	20240422	131400	31390180	3795	3795	3795	3795	0
425	20240422	131300	31390180	3795	3795	3795	3795	0
426	20240422	131200	31390180	3795	3795	3795	3795	8
427	20240422	131100	31359820	3795	3795	3795	3795	0
428	20240422	131000	31359820	3795	3795	3795	3795	0
429	20240422	130900	31359820	3795	3795	3795	3795	0
430	20240422	130800	31359820	3795	3795	3795	3795	20
431	20240422	130700	31283920	3795	3795	3795	3795	0
432	20240422	130600	31283920	3795	3795	3795	3795	0
433	20240422	130500	31283920	3795	3795	3795	3795	0
434	20240422	130400	31283920	3795	3795	3795	3795	4
435	20240422	130300	31268740	3800	3800	3800	3800	0
436	20240422	130200	31268740	3800	3800	3800	3800	0
437	20240422	130100	31268740	3800	3800	3800	3800	0
438	20240422	130000	31268740	3800	3800	3800	3800	0
439	20240422	125900	31268740	3800	3800	3800	3800	0
440	20240422	125800	31268740	3800	3800	3800	3800	0
441	20240422	125700	31268740	3800	3800	3800	3800	0
442	20240422	125600	31268740	3800	3800	3800	3800	0
443	20240422	125500	31268740	3800	3800	3800	3800	0
444	20240422	125400	31268740	3800	3800	3800	3800	0
445	20240422	125300	31268740	3800	3800	3800	3800	0
446	20240422	125200	31268740	3800	3800	3800	3800	0
447	20240422	125100	31268740	3800	3800	3800	3800	0
448	20240422	125000	31268740	3800	3790	3800	3790	12
449	20240422	124900	31223240	3785	3785	3785	3785	0
450	20240422	124800	31223240	3785	3785	3785	3785	0
451	20240422	124700	31223240	3785	3785	3785	3785	0
452	20240422	124600	31223240	3785	3785	3785	3785	0
453	20240422	124500	31223240	3785	3785	3785	3785	0
454	20240422	124400	31223240	3785	3785	3785	3785	0
455	20240422	124300	31223240	3785	3785	3785	3785	0
456	20240422	124200	31223240	3785	3785	3785	3785	29
457	20240422	124100	31113475	3790	3790	3790	3790	0
458	20240422	124000	31113475	3790	3790	3790	3790	0
459	20240422	123900	31113475	3790	3790	3790	3790	10
460	20240422	123800	31075575	3800	3800	3800	3800	0
461	20240422	123700	31075575	3800	3800	3800	3800	0
462	20240422	123600	31075575	3800	3800	3800	3800	0
463	20240422	123500	31075575	3800	3800	3800	3800	1
464	20240422	123400	31071775	3800	3790	3800	3790	81
465	20240422	123300	30763995	3790	3790	3790	3790	0
466	20240422	123200	30763995	3790	3790	3790	3790	3
467	20240422	123100	30752625	3790	3790	3790	3790	0
468	20240422	123000	30752625	3790	3785	3790	3785	26
469	20240422	122900	30654195	3790	3790	3790	3790	12
470	20240422	122800	30608715	3800	3800	3800	3800	0
471	20240422	122700	30608715	3800	3800	3800	3800	0
472	20240422	122600	30608715	3800	3800	3800	3800	0
473	20240422	122500	30608715	3800	3800	3800	3800	16
474	20240422	122400	30547915	3785	3785	3785	3785	0
475	20240422	122300	30547915	3785	3785	3785	3785	0
476	20240422	122200	30547915	3785	3800	3800	3785	9
477	20240422	122100	30513775	3785	3800	3800	3785	16
478	20240422	122000	30453095	3785	3800	3800	3785	10
479	20240422	121900	30415170	3785	3785	3785	3785	0
480	20240422	121800	30415170	3785	3800	3800	3785	14
481	20240422	121700	30362075	3785	3795	3800	3785	20
482	20240422	121600	30286235	3785	3785	3785	3785	1
483	20240422	121500	30282450	3790	3790	3790	3790	0
484	20240422	121400	30282450	3790	3790	3790	3790	0
485	20240422	121300	30282450	3790	3785	3790	3780	190
486	20240422	121200	29564080	3795	3795	3795	3795	0
487	20240422	121100	29564080	3795	3795	3795	3795	0
488	20240422	121000	29564080	3795	3795	3795	3795	0
489	20240422	120900	29564080	3795	3795	3795	3795	0
490	20240422	120800	29564080	3795	3795	3795	3795	0
491	20240422	120700	29564080	3795	3795	3795	3795	0
492	20240422	120600	29564080	3795	3795	3795	3795	0
493	20240422	120500	29564080	3795	3795	3795	3795	0
494	20240422	120400	29564080	3795	3795	3795	3795	0
495	20240422	120300	29564080	3795	3795	3795	3795	0
496	20240422	120200	29564080	3795	3795	3795	3795	0
497	20240422	120100	29564080	3795	3795	3795	3795	0
498	20240422	120000	29564080	3795	3795	3795	3795	0
499	20240422	115900	29564080	3795	3795	3795	3795	0
500	20240422	115800	29564080	3795	3795	3795	3795	0
501	20240422	115700	29564080	3795	3795	3795	3795	0
502	20240422	115600	29564080	3795	3795	3795	3795	0
503	20240422	115500	29564080	3795	3795	3795	3795	0
504	20240422	115400	29564080	3795	3795	3795	3795	0
505	20240422	115300	29564080	3795	3795	3795	3795	0
506	20240422	115200	29564080	3795	3795	3795	3795	0
507	20240422	115100	29564080	3795	3790	3795	3790	2
508	20240422	115000	29556495	3795	3795	3795	3795	0
509	20240422	114900	29556495	3795	3795	3795	3795	0
510	20240422	114800	29556495	3795	3795	3795	3795	0
511	20240422	114700	29556495	3795	3795	3795	3795	0
512	20240422	114600	29556495	3795	3795	3795	3795	0
513	20240422	114500	29556495	3795	3795	3795	3795	0
514	20240422	114400	29556495	3795	3790	3795	3790	57
515	20240422	114300	29340185	3795	3795	3795	3795	0
516	20240422	114200	29340185	3795	3795	3795	3795	0
517	20240422	114100	29340185	3795	3795	3795	3795	0
518	20240422	114000	29340185	3795	3795	3795	3795	0
519	20240422	113900	29340185	3795	3790	3795	3790	40
520	20240422	113800	29188390	3795	3795	3795	3795	0
521	20240422	113700	29188390	3795	3795	3795	3795	0
522	20240422	113600	29188390	3795	3795	3795	3795	0
523	20240422	113500	29188390	3795	3795	3795	3795	0
524	20240422	113400	29188390	3795	3795	3795	3795	0
525	20240422	113300	29188390	3795	3795	3795	3795	0
526	20240422	113200	29188390	3795	3795	3795	3795	0
527	20240422	113100	29188390	3795	3795	3795	3795	0
528	20240422	113000	29188390	3795	3795	3795	3795	0
529	20240422	112900	29188390	3795	3795	3795	3795	0
530	20240422	112800	29188390	3795	3795	3795	3795	0
531	20240422	112700	29188390	3795	3795	3795	3795	0
532	20240422	112600	29188390	3795	3795	3795	3795	0
533	20240422	112500	29188390	3795	3795	3795	3795	0
534	20240422	112400	29188390	3795	3795	3795	3795	0
535	20240422	112300	29188390	3795	3795	3795	3795	0
536	20240422	112200	29188390	3795	3795	3795	3795	0
537	20240422	112100	29188390	3795	3795	3795	3795	0
538	20240422	112000	29188390	3795	3795	3795	3795	0
539	20240422	111900	29188390	3795	3795	3795	3795	0
540	20240422	111800	29188390	3795	3795	3795	3795	0
541	20240422	111700	29188390	3795	3790	3795	3790	267
542	20240422	111600	28176450	3795	3795	3795	3795	0
543	20240422	111500	28176450	3795	3795	3795	3795	0
544	20240422	111400	28176450	3795	3795	3795	3795	0
545	20240422	111300	28176450	3795	3800	3800	3795	36
546	20240422	111200	28039825	3795	3795	3795	3795	1
547	20240422	111100	28036030	3800	3800	3800	3800	0
548	20240422	111000	28036030	3800	3800	3800	3800	3
549	20240422	110900	28024630	3795	3795	3795	3795	0
550	20240422	110800	28024630	3795	3795	3795	3795	1
551	20240422	110700	28020835	3800	3795	3800	3795	2
552	20240422	110600	28013240	3790	3795	3800	3790	5
553	20240422	110500	27994265	3790	3790	3800	3790	6
554	20240422	110400	27971500	3795	3795	3795	3795	0
555	20240422	110300	27971500	3795	3795	3795	3790	3
556	20240422	110200	27960120	3790	3800	3800	3790	120
557	20240422	110100	27504225	3800	3790	3800	3790	217
558	20240422	110000	26679715	3800	3795	3800	3790	19
559	20240422	105900	26607610	3790	3800	3800	3785	16
560	20240422	105800	26546915	3785	3785	3795	3785	1793
561	20240422	105700	19750845	3785	3785	3785	3785	0
562	20240422	105600	19750845	3785	3785	3785	3785	26
563	20240422	105500	19652435	3785	3785	3785	3785	0
564	20240422	105400	19652435	3785	3785	3785	3785	0
565	20240422	105300	19652435	3785	3785	3785	3785	0
566	20240422	105200	19652435	3785	3785	3785	3785	0
567	20240422	105100	19652435	3785	3785	3790	3785	272
568	20240422	105000	18622880	3780	3780	3780	3780	0
569	20240422	104900	18622880	3780	3780	3780	3780	0
570	20240422	104800	18622880	3780	3780	3780	3780	0
571	20240422	104700	18622880	3780	3780	3780	3780	2
572	20240422	104600	18615320	3780	3780	3780	3780	50
573	20240422	104500	18426320	3780	3780	3780	3780	80
574	20240422	104400	18123920	3785	3785	3785	3785	0
575	20240422	104300	18123920	3785	3785	3785	3785	0
576	20240422	104200	18123920	3785	3785	3785	3785	0
577	20240422	104100	18123920	3785	3785	3785	3785	0
578	20240422	104000	18123920	3785	3785	3785	3785	2
579	20240422	103900	18116350	3785	3785	3785	3785	0
580	20240422	103800	18116350	3785	3785	3785	3785	0
581	20240422	103700	18116350	3785	3785	3785	3785	0
582	20240422	103600	18116350	3785	3785	3785	3785	100
583	20240422	103500	17737850	3785	3785	3785	3785	0
584	20240422	103400	17737850	3785	3785	3785	3785	0
585	20240422	103300	17737850	3785	3785	3785	3785	33
586	20240422	103200	17612945	3780	3780	3780	3780	20
587	20240422	103100	17537345	3785	3785	3785	3785	0
588	20240422	103000	17537345	3785	3785	3785	3785	0
589	20240422	102900	17537345	3785	3785	3785	3785	5
590	20240422	102800	17518420	3785	3785	3785	3785	0
591	20240422	102700	17518420	3785	3785	3785	3785	1
592	20240422	102600	17514635	3785	3785	3785	3785	0
593	20240422	102500	17514635	3785	3785	3785	3785	0
594	20240422	102400	17514635	3785	3785	3785	3785	0
595	20240422	102300	17514635	3785	3785	3785	3785	0
596	20240422	102200	17514635	3785	3785	3785	3785	0
597	20240422	102100	17514635	3785	3785	3785	3785	12
598	20240422	102000	17469215	3780	3780	3780	3780	0
599	20240422	101900	17469215	3780	3780	3780	3780	0
600	20240422	101800	17469215	3780	3780	3780	3780	2
601	20240422	101700	17461655	3790	3790	3790	3790	0
602	20240422	101600	17461655	3790	3780	3790	3780	3
603	20240422	101500	17450295	3775	3785	3785	3775	24
604	20240422	101400	17359465	3785	3785	3785	3785	0
605	20240422	101300	17359465	3785	3785	3785	3785	0
606	20240422	101200	17359465	3785	3780	3785	3780	221
607	20240422	101100	16522985	3775	3775	3775	3775	13
608	20240422	101000	16473910	3780	3780	3780	3780	0
609	20240422	100900	16473910	3780	3785	3785	3780	3
610	20240422	100800	16462560	3785	3780	3785	3780	27
611	20240422	100700	16360450	3780	3780	3780	3780	1
612	20240422	100600	16356670	3780	3780	3780	3780	2
613	20240422	100500	16349110	3780	3780	3780	3780	6
614	20240422	100400	16326430	3780	3780	3780	3780	3
615	20240422	100300	16315090	3780	3780	3780	3780	0
616	20240422	100200	16315090	3780	3780	3780	3780	1
617	20240422	100100	16311310	3780	3780	3780	3780	2
618	20240422	100000	16303750	3775	3775	3775	3775	0
619	20240422	095900	16303750	3775	3780	3780	3775	47
620	20240422	095800	16126320	3780	3780	3780	3780	0
621	20240422	095700	16126320	3780	3780	3780	3780	4
622	20240422	095600	16111200	3780	3780	3780	3780	10
623	20240422	095500	16073400	3780	3780	3780	3780	0
624	20240422	095400	16073400	3780	3780	3780	3780	2
625	20240422	095300	16065840	3785	3785	3785	3785	0
626	20240422	095200	16065840	3785	3785	3785	3785	0
627	20240422	095100	16065840	3785	3780	3785	3780	112
628	20240422	095000	15642470	3780	3780	3780	3780	0
629	20240422	094900	15642470	3780	3780	3780	3780	0
630	20240422	094800	15642470	3780	3775	3780	3775	508
631	20240422	094700	13722250	3780	3775	3780	3775	3
632	20240422	094600	13710915	3775	3775	3775	3775	0
633	20240422	094500	13710915	3775	3775	3775	3775	0
634	20240422	094400	13710915	3775	3775	3775	3775	0
635	20240422	094300	13710915	3775	3775	3775	3775	0
636	20240422	094200	13710915	3775	3775	3775	3775	47
637	20240422	094100	13533490	3775	3775	3775	3775	0
638	20240422	094000	13533490	3775	3775	3775	3775	10
639	20240422	093900	13495740	3775	3775	3775	3775	1
640	20240422	093800	13491965	3775	3775	3775	3775	2
641	20240422	093700	13484415	3775	3775	3775	3775	0
642	20240422	093600	13484415	3775	3775	3775	3775	0
643	20240422	093500	13484415	3775	3775	3775	3775	16
644	20240422	093400	13424015	3775	3775	3775	3775	0
645	20240422	093300	13424015	3775	3775	3775	3775	100
646	20240422	093200	13046515	3775	3775	3775	3775	0
647	20240422	093100	13046515	3775	3775	3775	3775	3
648	20240422	093000	13035190	3775	3775	3775	3775	0
649	20240422	092900	13035190	3775	3775	3775	3775	70
650	20240422	092800	12770940	3775	3775	3775	3775	0
651	20240422	092700	12770940	3775	3780	3780	3775	15
652	20240422	092600	12714305	3790	3790	3790	3790	0
653	20240422	092500	12714305	3790	3790	3790	3790	0
654	20240422	092400	12714305	3790	3780	3790	3780	6
655	20240422	092300	12691585	3785	3785	3785	3785	1
656	20240422	092200	12687800	3790	3790	3790	3790	100
657	20240422	092100	12308800	3790	3790	3790	3790	10
658	20240422	092000	12270900	3790	3790	3790	3790	0
659	20240422	091900	12270900	3790	3795	3795	3780	823
660	20240422	091800	9159915	3790	3790	3790	3790	0
661	20240422	091700	9159915	3790	3790	3790	3790	0
662	20240422	091600	9159915	3790	3790	3790	3790	101
663	20240422	091500	8777125	3785	3790	3790	3785	11
664	20240422	091400	8735440	3785	3780	3790	3780	64
665	20240422	091300	8493180	3775	3775	3775	3775	10
666	20240422	091200	8455430	3780	3755	3780	3755	202
667	20240422	091100	7693210	3765	3765	3765	3765	1
668	20240422	091000	7689445	3750	3750	3750	3750	2
669	20240422	090900	7681945	3745	3745	3745	3745	1
670	20240422	090800	7678200	3745	3765	3765	3745	38
671	20240422	090700	7535835	3765	3765	3765	3765	0
672	20240422	090600	7535835	3765	3765	3765	3765	0
673	20240422	090500	7535835	3765	3765	3765	3765	1
674	20240422	090400	7532070	3765	3765	3765	3765	2
675	20240422	090300	7524540	3730	3730	3730	3730	0
676	20240422	090200	7524540	3730	3730	3730	3730	0
677	20240422	090100	7524540	3730	3740	3740	3730	655
678	20240422	090000	5078920	3740	3740	3740	3740	1358