KissMeData/317530/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	211000	24153340	4365	4365	4365	4365	102
3	20240422	210900	24153340	4365	4365	4365	4365	0
4	20240422	210800	24153340	4365	4365	4365	4365	0
5	20240422	210700	24153340	4365	4365	4365	4365	0
6	20240422	210600	24153340	4365	4365	4365	4365	0
7	20240422	210500	24153340	4365	4365	4365	4365	0
8	20240422	210400	24153340	4365	4365	4365	4365	0
9	20240422	210300	24153340	4365	4365	4365	4365	0
10	20240422	210200	24153340	4365	4365	4365	4365	0
11	20240422	210100	24153340	4365	4365	4365	4365	0
12	20240422	210000	24153340	4365	4365	4365	4365	0
13	20240422	205900	24153340	4365	4365	4365	4365	0
14	20240422	205800	24153340	4365	4365	4365	4365	0
15	20240422	205700	24153340	4365	4365	4365	4365	0
16	20240422	205600	24153340	4365	4365	4365	4365	0
17	20240422	205500	24153340	4365	4365	4365	4365	0
18	20240422	205400	24153340	4365	4365	4365	4365	0
19	20240422	205300	24153340	4365	4365	4365	4365	0
20	20240422	205200	24153340	4365	4365	4365	4365	0
21	20240422	205100	24153340	4365	4365	4365	4365	0
22	20240422	205000	24153340	4365	4365	4365	4365	0
23	20240422	204900	24153340	4365	4365	4365	4365	0
24	20240422	204800	24153340	4365	4365	4365	4365	0
25	20240422	204700	24153340	4365	4365	4365	4365	0
26	20240422	204600	24153340	4365	4365	4365	4365	0
27	20240422	204500	24153340	4365	4365	4365	4365	0
28	20240422	204400	24153340	4365	4365	4365	4365	0
29	20240422	204300	24153340	4365	4365	4365	4365	0
30	20240422	204200	24153340	4365	4365	4365	4365	0
31	20240422	204100	24153340	4365	4365	4365	4365	0
32	20240422	204000	24153340	4365	4365	4365	4365	102
33	20240422	203900	24153340	4365	4365	4365	4365	0
34	20240422	203800	24153340	4365	4365	4365	4365	0
35	20240422	203700	24153340	4365	4365	4365	4365	0
36	20240422	203600	24153340	4365	4365	4365	4365	0
37	20240422	203500	24153340	4365	4365	4365	4365	0
38	20240422	203400	24153340	4365	4365	4365	4365	0
39	20240422	203300	24153340	4365	4365	4365	4365	0
40	20240422	203200	24153340	4365	4365	4365	4365	0
41	20240422	203100	24153340	4365	4365	4365	4365	0
42	20240422	203000	24153340	4365	4365	4365	4365	0
43	20240422	202900	24153340	4365	4365	4365	4365	0
44	20240422	202800	24153340	4365	4365	4365	4365	0
45	20240422	202700	24153340	4365	4365	4365	4365	0
46	20240422	202600	24153340	4365	4365	4365	4365	0
47	20240422	202500	24153340	4365	4365	4365	4365	0
48	20240422	202400	24153340	4365	4365	4365	4365	0
49	20240422	202300	24153340	4365	4365	4365	4365	0
50	20240422	202200	24153340	4365	4365	4365	4365	0
51	20240422	202100	24153340	4365	4365	4365	4365	0
52	20240422	202000	24153340	4365	4365	4365	4365	0
53	20240422	201900	24153340	4365	4365	4365	4365	0
54	20240422	201800	24153340	4365	4365	4365	4365	0
55	20240422	201700	24153340	4365	4365	4365	4365	0
56	20240422	201600	24153340	4365	4365	4365	4365	0
57	20240422	201500	24153340	4365	4365	4365	4365	0
58	20240422	201400	24153340	4365	4365	4365	4365	0
59	20240422	201300	24153340	4365	4365	4365	4365	0
60	20240422	201200	24153340	4365	4365	4365	4365	0
61	20240422	201100	24153340	4365	4365	4365	4365	0
62	20240422	201000	24153340	4365	4365	4365	4365	102
63	20240422	200900	24153340	4365	4365	4365	4365	0
64	20240422	200800	24153340	4365	4365	4365	4365	0
65	20240422	200700	24153340	4365	4365	4365	4365	0
66	20240422	200600	24153340	4365	4365	4365	4365	0
67	20240422	200500	24153340	4365	4365	4365	4365	0
68	20240422	200400	24153340	4365	4365	4365	4365	0
69	20240422	200300	24153340	4365	4365	4365	4365	0
70	20240422	200200	24153340	4365	4365	4365	4365	0
71	20240422	200100	24153340	4365	4365	4365	4365	0
72	20240422	200000	24153340	4365	4365	4365	4365	0
73	20240422	195900	24153340	4365	4365	4365	4365	0
74	20240422	195800	24153340	4365	4365	4365	4365	0
75	20240422	195700	24153340	4365	4365	4365	4365	0
76	20240422	195600	24153340	4365	4365	4365	4365	0
77	20240422	195500	24153340	4365	4365	4365	4365	0
78	20240422	195400	24153340	4365	4365	4365	4365	0
79	20240422	195300	24153340	4365	4365	4365	4365	0
80	20240422	195200	24153340	4365	4365	4365	4365	0
81	20240422	195100	24153340	4365	4365	4365	4365	0
82	20240422	195000	24153340	4365	4365	4365	4365	0
83	20240422	194900	24153340	4365	4365	4365	4365	0
84	20240422	194800	24153340	4365	4365	4365	4365	0
85	20240422	194700	24153340	4365	4365	4365	4365	0
86	20240422	194600	24153340	4365	4365	4365	4365	0
87	20240422	194500	24153340	4365	4365	4365	4365	0
88	20240422	194400	24153340	4365	4365	4365	4365	0
89	20240422	194300	24153340	4365	4365	4365	4365	0
90	20240422	194200	24153340	4365	4365	4365	4365	0
91	20240422	194100	24153340	4365	4365	4365	4365	0
92	20240422	194000	24153340	4365	4365	4365	4365	102
93	20240422	193900	24153340	4365	4365	4365	4365	0
94	20240422	193800	24153340	4365	4365	4365	4365	0
95	20240422	193700	24153340	4365	4365	4365	4365	0
96	20240422	193600	24153340	4365	4365	4365	4365	0
97	20240422	193500	24153340	4365	4365	4365	4365	0
98	20240422	193400	24153340	4365	4365	4365	4365	0
99	20240422	193300	24153340	4365	4365	4365	4365	0
100	20240422	193200	24153340	4365	4365	4365	4365	0
101	20240422	193100	24153340	4365	4365	4365	4365	0
102	20240422	193000	24153340	4365	4365	4365	4365	0
103	20240422	192900	24153340	4365	4365	4365	4365	0
104	20240422	192800	24153340	4365	4365	4365	4365	0
105	20240422	192700	24153340	4365	4365	4365	4365	0
106	20240422	192600	24153340	4365	4365	4365	4365	0
107	20240422	192500	24153340	4365	4365	4365	4365	0
108	20240422	192400	24153340	4365	4365	4365	4365	0
109	20240422	192300	24153340	4365	4365	4365	4365	0
110	20240422	192200	24153340	4365	4365	4365	4365	0
111	20240422	192100	24153340	4365	4365	4365	4365	0
112	20240422	192000	24153340	4365	4365	4365	4365	0
113	20240422	191900	24153340	4365	4365	4365	4365	0
114	20240422	191800	24153340	4365	4365	4365	4365	0
115	20240422	191700	24153340	4365	4365	4365	4365	0
116	20240422	191600	24153340	4365	4365	4365	4365	0
117	20240422	191500	24153340	4365	4365	4365	4365	0
118	20240422	191400	24153340	4365	4365	4365	4365	0
119	20240422	191300	24153340	4365	4365	4365	4365	0
120	20240422	191200	24153340	4365	4365	4365	4365	0
121	20240422	191100	24153340	4365	4365	4365	4365	0
122	20240422	191000	24153340	4365	4365	4365	4365	102
123	20240422	190900	24153340	4365	4365	4365	4365	0
124	20240422	190800	24153340	4365	4365	4365	4365	0
125	20240422	190700	24153340	4365	4365	4365	4365	0
126	20240422	190600	24153340	4365	4365	4365	4365	0
127	20240422	190500	24153340	4365	4365	4365	4365	0
128	20240422	190400	24153340	4365	4365	4365	4365	0
129	20240422	190300	24153340	4365	4365	4365	4365	0
130	20240422	190200	24153340	4365	4365	4365	4365	0
131	20240422	190100	24153340	4365	4365	4365	4365	0
132	20240422	190000	24153340	4365	4365	4365	4365	0
133	20240422	185900	24153340	4365	4365	4365	4365	0
134	20240422	185800	24153340	4365	4365	4365	4365	0
135	20240422	185700	24153340	4365	4365	4365	4365	0
136	20240422	185600	24153340	4365	4365	4365	4365	0
137	20240422	185500	24153340	4365	4365	4365	4365	0
138	20240422	185400	24153340	4365	4365	4365	4365	0
139	20240422	185300	24153340	4365	4365	4365	4365	0
140	20240422	185200	24153340	4365	4365	4365	4365	0
141	20240422	185100	24153340	4365	4365	4365	4365	0
142	20240422	185000	24153340	4365	4365	4365	4365	0
143	20240422	184900	24153340	4365	4365	4365	4365	0
144	20240422	184800	24153340	4365	4365	4365	4365	0
145	20240422	184700	24153340	4365	4365	4365	4365	0
146	20240422	184600	24153340	4365	4365	4365	4365	0
147	20240422	184500	24153340	4365	4365	4365	4365	0
148	20240422	184400	24153340	4365	4365	4365	4365	0
149	20240422	184300	24153340	4365	4365	4365	4365	0
150	20240422	184200	24153340	4365	4365	4365	4365	0
151	20240422	184100	24153340	4365	4365	4365	4365	0
152	20240422	184000	24153340	4365	4365	4365	4365	102
153	20240422	183900	24153340	4365	4365	4365	4365	0
154	20240422	183800	24153340	4365	4365	4365	4365	0
155	20240422	183700	24153340	4365	4365	4365	4365	0
156	20240422	183600	24153340	4365	4365	4365	4365	0
157	20240422	183500	24153340	4365	4365	4365	4365	0
158	20240422	183400	24153340	4365	4365	4365	4365	0
159	20240422	183300	24153340	4365	4365	4365	4365	0
160	20240422	183200	24153340	4365	4365	4365	4365	0
161	20240422	183100	24153340	4365	4365	4365	4365	0
162	20240422	183000	24153340	4365	4365	4365	4365	0
163	20240422	182900	24153340	4365	4365	4365	4365	0
164	20240422	182800	24153340	4365	4365	4365	4365	0
165	20240422	182700	24153340	4365	4365	4365	4365	0
166	20240422	182600	24153340	4365	4365	4365	4365	0
167	20240422	182500	24153340	4365	4365	4365	4365	0
168	20240422	182400	24153340	4365	4365	4365	4365	0
169	20240422	182300	24153340	4365	4365	4365	4365	0
170	20240422	182200	24153340	4365	4365	4365	4365	0
171	20240422	182100	24153340	4365	4365	4365	4365	0
172	20240422	182000	24153340	4365	4365	4365	4365	0
173	20240422	181900	24153340	4365	4365	4365	4365	0
174	20240422	181800	24153340	4365	4365	4365	4365	0
175	20240422	181700	24153340	4365	4365	4365	4365	0
176	20240422	181600	24153340	4365	4365	4365	4365	0
177	20240422	181500	24153340	4365	4365	4365	4365	0
178	20240422	181400	24153340	4365	4365	4365	4365	0
179	20240422	181300	24153340	4365	4365	4365	4365	0
180	20240422	181200	24153340	4365	4365	4365	4365	0
181	20240422	181100	24153340	4365	4365	4365	4365	0
182	20240422	181000	24153340	4365	4365	4365	4365	102
183	20240422	180900	24153340	4365	4365	4365	4365	0
184	20240422	180800	24153340	4365	4365	4365	4365	0
185	20240422	180700	24153340	4365	4365	4365	4365	0
186	20240422	180600	24153340	4365	4365	4365	4365	0
187	20240422	180500	24153340	4365	4365	4365	4365	0
188	20240422	180400	24153340	4365	4365	4365	4365	0
189	20240422	180300	24153340	4365	4365	4365	4365	0
190	20240422	180200	24153340	4365	4365	4365	4365	0
191	20240422	180100	24153340	4365	4365	4365	4365	0
192	20240422	180000	24153340	4365	4365	4365	4365	0
193	20240422	175900	24153340	4365	4365	4365	4365	0
194	20240422	175800	24153340	4365	4365	4365	4365	0
195	20240422	175700	24153340	4365	4365	4365	4365	0
196	20240422	175600	24153340	4365	4365	4365	4365	0
197	20240422	175500	24153340	4365	4365	4365	4365	0
198	20240422	175400	24153340	4365	4365	4365	4365	0
199	20240422	175300	24153340	4365	4365	4365	4365	0
200	20240422	175200	24153340	4365	4365	4365	4365	0
201	20240422	175100	24153340	4365	4365	4365	4365	0
202	20240422	175000	24153340	4365	4365	4365	4365	0
203	20240422	174900	24153340	4365	4365	4365	4365	0
204	20240422	174800	24153340	4365	4365	4365	4365	0
205	20240422	174700	24153340	4365	4365	4365	4365	0
206	20240422	174600	24153340	4365	4365	4365	4365	0
207	20240422	174500	24153340	4365	4365	4365	4365	0
208	20240422	174400	24153340	4365	4365	4365	4365	0
209	20240422	174300	24153340	4365	4365	4365	4365	0
210	20240422	174200	24153340	4365	4365	4365	4365	0
211	20240422	174100	24153340	4365	4365	4365	4365	0
212	20240422	174000	24153340	4365	4365	4365	4365	102
213	20240422	173900	24153340	4365	4365	4365	4365	0
214	20240422	173800	24153340	4365	4365	4365	4365	0
215	20240422	173700	24153340	4365	4365	4365	4365	0
216	20240422	173600	24153340	4365	4365	4365	4365	0
217	20240422	173500	24153340	4365	4365	4365	4365	0
218	20240422	173400	24153340	4365	4365	4365	4365	0
219	20240422	173300	24153340	4365	4365	4365	4365	0
220	20240422	173200	24153340	4365	4365	4365	4365	0
221	20240422	173100	24153340	4365	4365	4365	4365	0
222	20240422	173000	24153340	4365	4365	4365	4365	0
223	20240422	172900	24153340	4365	4365	4365	4365	0
224	20240422	172800	24153340	4365	4365	4365	4365	0
225	20240422	172700	24153340	4365	4365	4365	4365	0
226	20240422	172600	24153340	4365	4365	4365	4365	0
227	20240422	172500	24153340	4365	4365	4365	4365	0
228	20240422	172400	24153340	4365	4365	4365	4365	0
229	20240422	172300	24153340	4365	4365	4365	4365	0
230	20240422	172200	24153340	4365	4365	4365	4365	0
231	20240422	172100	24153340	4365	4365	4365	4365	0
232	20240422	172000	24153340	4365	4365	4365	4365	0
233	20240422	171900	24153340	4365	4365	4365	4365	0
234	20240422	171800	24153340	4365	4365	4365	4365	0
235	20240422	171700	24153340	4365	4365	4365	4365	0
236	20240422	171600	24153340	4365	4365	4365	4365	0
237	20240422	171500	24153340	4365	4365	4365	4365	0
238	20240422	171400	24153340	4365	4365	4365	4365	0
239	20240422	171300	24153340	4365	4365	4365	4365	0
240	20240422	171200	24153340	4365	4365	4365	4365	0
241	20240422	171100	24153340	4365	4365	4365	4365	0
242	20240422	171000	24153340	4365	4365	4365	4365	102
243	20240422	170900	24153340	4365	4365	4365	4365	0
244	20240422	170800	24153340	4365	4365	4365	4365	0
245	20240422	170700	24153340	4365	4365	4365	4365	0
246	20240422	170600	24153340	4365	4365	4365	4365	0
247	20240422	170500	24153340	4365	4365	4365	4365	0
248	20240422	170400	24153340	4365	4365	4365	4365	0
249	20240422	170300	24153340	4365	4365	4365	4365	0
250	20240422	170200	24153340	4365	4365	4365	4365	0
251	20240422	170100	24153340	4365	4365	4365	4365	0
252	20240422	170000	24153340	4365	4365	4365	4365	0
253	20240422	165900	24153340	4365	4365	4365	4365	0
254	20240422	165800	24153340	4365	4365	4365	4365	0
255	20240422	165700	24153340	4365	4365	4365	4365	0
256	20240422	165600	24153340	4365	4365	4365	4365	0
257	20240422	165500	24153340	4365	4365	4365	4365	0
258	20240422	165400	24153340	4365	4365	4365	4365	0
259	20240422	165300	24153340	4365	4365	4365	4365	0
260	20240422	165200	24153340	4365	4365	4365	4365	0
261	20240422	165100	24153340	4365	4365	4365	4365	0
262	20240422	165000	24153340	4365	4365	4365	4365	0
263	20240422	164900	24153340	4365	4365	4365	4365	0
264	20240422	164800	24153340	4365	4365	4365	4365	0
265	20240422	164700	24153340	4365	4365	4365	4365	0
266	20240422	164600	24153340	4365	4365	4365	4365	0
267	20240422	164500	24153340	4365	4365	4365	4365	0
268	20240422	164400	24153340	4365	4365	4365	4365	0
269	20240422	164300	24153340	4365	4365	4365	4365	0
270	20240422	164200	24153340	4365	4365	4365	4365	0
271	20240422	164100	24153340	4365	4365	4365	4365	0
272	20240422	164000	24153340	4365	4365	4365	4365	102
273	20240422	163900	24153340	4365	4365	4365	4365	0
274	20240422	163800	24153340	4365	4365	4365	4365	0
275	20240422	163700	24153340	4365	4365	4365	4365	0
276	20240422	163600	24153340	4365	4365	4365	4365	0
277	20240422	163500	24153340	4365	4365	4365	4365	0
278	20240422	163400	24153340	4365	4365	4365	4365	0
279	20240422	163300	24153340	4365	4365	4365	4365	0
280	20240422	163200	24153340	4365	4365	4365	4365	0
281	20240422	163100	24153340	4365	4365	4365	4365	0
282	20240422	163000	24153340	4365	4365	4365	4365	0
283	20240422	162900	24153340	4365	4365	4365	4365	0
284	20240422	162800	24153340	4365	4365	4365	4365	0
285	20240422	162700	24153340	4365	4365	4365	4365	0
286	20240422	162600	24153340	4365	4365	4365	4365	0
287	20240422	162500	24153340	4365	4365	4365	4365	0
288	20240422	162400	24153340	4365	4365	4365	4365	0
289	20240422	162300	24153340	4365	4365	4365	4365	0
290	20240422	162200	24153340	4365	4365	4365	4365	0
291	20240422	162100	24153340	4365	4365	4365	4365	0
292	20240422	162000	24153340	4365	4365	4365	4365	0
293	20240422	161900	24153340	4365	4365	4365	4365	0
294	20240422	161800	24153340	4365	4365	4365	4365	0
295	20240422	161700	24153340	4365	4365	4365	4365	0
296	20240422	161600	24153340	4365	4365	4365	4365	0
297	20240422	161500	24153340	4365	4365	4365	4365	0
298	20240422	161400	24153340	4365	4365	4365	4365	0
299	20240422	161300	24153340	4365	4365	4365	4365	0
300	20240422	161200	24153340	4365	4365	4365	4365	0
301	20240422	161100	24153340	4365	4365	4365	4365	0
302	20240422	161000	24153340	4365	4365	4365	4365	102
303	20240422	160900	24153340	4365	4365	4365	4365	0
304	20240422	160800	24153340	4365	4365	4365	4365	0
305	20240422	160700	24153340	4365	4365	4365	4365	0
306	20240422	160600	24153340	4365	4365	4365	4365	0
307	20240422	160500	24153340	4365	4365	4365	4365	0
308	20240422	160400	24153340	4365	4365	4365	4365	0
309	20240422	160300	24153340	4365	4365	4365	4365	0
310	20240422	160200	24153340	4365	4365	4365	4365	0
311	20240422	160100	24153340	4365	4365	4365	4365	0
312	20240422	160000	24153340	4365	4365	4365	4365	0
313	20240422	155900	24153340	4365	4365	4365	4365	0
314	20240422	155800	24153340	4365	4365	4365	4365	0
315	20240422	155700	24153340	4365	4365	4365	4365	0
316	20240422	155600	24153340	4365	4365	4365	4365	0
317	20240422	155500	24153340	4365	4365	4365	4365	0
318	20240422	155400	24153340	4365	4365	4365	4365	0
319	20240422	155300	24153340	4365	4365	4365	4365	0
320	20240422	155200	24153340	4365	4365	4365	4365	0
321	20240422	155100	24153340	4365	4365	4365	4365	0
322	20240422	155000	24153340	4365	4365	4365	4365	0
323	20240422	154900	24153340	4365	4365	4365	4365	0
324	20240422	154800	24153340	4365	4365	4365	4365	0
325	20240422	154700	24153340	4365	4365	4365	4365	0
326	20240422	154600	24153340	4365	4365	4365	4365	0
327	20240422	154500	24153340	4365	4365	4365	4365	0
328	20240422	154400	24153340	4365	4365	4365	4365	0
329	20240422	154300	24153340	4365	4365	4365	4365	0
330	20240422	154200	24153340	4365	4365	4365	4365	0
331	20240422	154100	24153340	4365	4365	4365	4365	0
332	20240422	154000	24153340	4365	4365	4365	4365	102
333	20240422	153900	24153340	4365	4365	4365	4365	0
334	20240422	153800	24153340	4365	4365	4365	4365	0
335	20240422	153700	24153340	4365	4365	4365	4365	0
336	20240422	153600	24153340	4365	4365	4365	4365	0
337	20240422	153500	24153340	4365	4365	4365	4365	0
338	20240422	153400	24153340	4365	4365	4365	4365	0
339	20240422	153300	24153340	4365	4365	4365	4365	0
340	20240422	153200	24153340	4365	4365	4365	4365	0
341	20240422	153100	24153340	4365	4365	4365	4365	0
342	20240422	153000	24153340	4365	4365	4365	4365	102
343	20240422	152900	23708110	4365	4365	4365	4365	0
344	20240422	152800	23708110	4365	4365	4365	4365	0
345	20240422	152700	23708110	4365	4365	4365	4365	0
346	20240422	152600	23708110	4365	4365	4365	4365	0
347	20240422	152500	23708110	4365	4365	4365	4365	0
348	20240422	152400	23708110	4365	4365	4365	4365	0
349	20240422	152300	23708110	4365	4365	4365	4365	0
350	20240422	152200	23708110	4365	4365	4365	4365	0
351	20240422	152100	23708110	4365	4365	4365	4365	0
352	20240422	152000	23708110	4365	4365	4365	4365	0
353	20240422	151900	23708110	4365	4365	4365	4365	0
354	20240422	151800	23708110	4365	4365	4365	4365	0
355	20240422	151700	23708110	4365	4365	4365	4365	0
356	20240422	151600	23708110	4365	4365	4365	4365	0
357	20240422	151500	23708110	4365	4365	4365	4365	0
358	20240422	151400	23708110	4365	4365	4365	4365	114
359	20240422	151300	23210500	4365	4365	4365	4365	200
360	20240422	151200	22337500	4365	4365	4365	4365	200
361	20240422	151100	21464500	4365	4365	4365	4365	159
362	20240422	151000	20770465	4365	4365	4365	4365	51
363	20240422	150900	20547850	4365	4365	4365	4365	0
364	20240422	150800	20547850	4365	4370	4370	4365	44
365	20240422	150700	20355605	4370	4370	4370	4370	0
366	20240422	150600	20355605	4370	4370	4370	4370	100
367	20240422	150500	19918605	4370	4370	4370	4370	100
368	20240422	150400	19481605	4370	4370	4370	4370	0
369	20240422	150300	19481605	4370	4370	4370	4370	96
370	20240422	150200	19062085	4370	4370	4370	4370	0
371	20240422	150100	19062085	4370	4370	4370	4370	32
372	20240422	150000	18922245	4370	4370	4370	4370	0
373	20240422	145900	18922245	4370	4370	4370	4370	0
374	20240422	145800	18922245	4370	4370	4370	4370	0
375	20240422	145700	18922245	4370	4370	4370	4370	0
376	20240422	145600	18922245	4370	4370	4370	4370	0
377	20240422	145500	18922245	4370	4370	4370	4370	0
378	20240422	145400	18922245	4370	4370	4370	4370	10
379	20240422	145300	18878545	4370	4370	4370	4370	0
380	20240422	145200	18878545	4370	4370	4370	4370	0
381	20240422	145100	18878545	4370	4370	4370	4370	0
382	20240422	145000	18878545	4370	4370	4370	4370	0
383	20240422	144900	18878545	4370	4370	4370	4370	0
384	20240422	144800	18878545	4370	4370	4370	4370	0
385	20240422	144700	18878545	4370	4380	4380	4370	4
386	20240422	144600	18861035	4380	4380	4380	4380	0
387	20240422	144500	18861035	4380	4380	4380	4380	0
388	20240422	144400	18861035	4380	4380	4380	4380	0
389	20240422	144300	18861035	4380	4380	4380	4380	0
390	20240422	144200	18861035	4380	4380	4380	4380	0
391	20240422	144100	18861035	4380	4380	4380	4380	0
392	20240422	144000	18861035	4380	4380	4380	4380	0
393	20240422	143900	18861035	4380	4380	4380	4380	0
394	20240422	143800	18861035	4380	4380	4380	4380	0
395	20240422	143700	18861035	4380	4380	4380	4380	0
396	20240422	143600	18861035	4380	4380	4380	4380	1
397	20240422	143500	18856655	4380	4380	4380	4380	0
398	20240422	143400	18856655	4380	4380	4380	4380	0
399	20240422	143300	18856655	4380	4380	4380	4380	0
400	20240422	143200	18856655	4380	4380	4380	4380	0
401	20240422	143100	18856655	4380	4380	4380	4380	0
402	20240422	143000	18856655	4380	4380	4380	4380	10
403	20240422	142900	18812855	4380	4380	4380	4380	0
404	20240422	142800	18812855	4380	4380	4380	4380	0
405	20240422	142700	18812855	4380	4380	4380	4380	0
406	20240422	142600	18812855	4380	4380	4380	4380	0
407	20240422	142500	18812855	4380	4380	4380	4380	0
408	20240422	142400	18812855	4380	4380	4380	4380	0
409	20240422	142300	18812855	4380	4380	4380	4380	0
410	20240422	142200	18812855	4380	4380	4380	4380	0
411	20240422	142100	18812855	4380	4380	4380	4380	0
412	20240422	142000	18812855	4380	4380	4380	4380	0
413	20240422	141900	18812855	4380	4380	4380	4380	0
414	20240422	141800	18812855	4380	4380	4380	4380	0
415	20240422	141700	18812855	4380	4380	4380	4380	0
416	20240422	141600	18812855	4380	4380	4380	4380	0
417	20240422	141500	18812855	4380	4380	4380	4380	0
418	20240422	141400	18812855	4380	4380	4380	4380	0
419	20240422	141300	18812855	4380	4380	4380	4380	20
420	20240422	141200	18725255	4370	4370	4370	4370	0
421	20240422	141100	18725255	4370	4370	4370	4370	0
422	20240422	141000	18725255	4370	4370	4370	4370	0
423	20240422	140900	18725255	4370	4370	4370	4370	0
424	20240422	140800	18725255	4370	4370	4370	4370	0
425	20240422	140700	18725255	4370	4370	4370	4370	0
426	20240422	140600	18725255	4370	4370	4370	4370	0
427	20240422	140500	18725255	4370	4370	4370	4370	0
428	20240422	140400	18725255	4370	4370	4370	4370	0
429	20240422	140300	18725255	4370	4370	4370	4370	0
430	20240422	140200	18725255	4370	4370	4370	4370	0
431	20240422	140100	18725255	4370	4370	4370	4370	0
432	20240422	140000	18725255	4370	4370	4370	4370	0
433	20240422	135900	18725255	4370	4370	4370	4370	0
434	20240422	135800	18725255	4370	4370	4370	4370	0
435	20240422	135700	18725255	4370	4370	4370	4370	0
436	20240422	135600	18725255	4370	4370	4370	4370	0
437	20240422	135500	18725255	4370	4370	4370	4370	65
438	20240422	135400	18441205	4370	4380	4380	4370	500
439	20240422	135300	16254880	4385	4385	4385	4385	0
440	20240422	135200	16254880	4385	4385	4385	4385	0
441	20240422	135100	16254880	4385	4385	4385	4385	0
442	20240422	135000	16254880	4385	4385	4385	4385	0
443	20240422	134900	16254880	4385	4385	4385	4385	0
444	20240422	134800	16254880	4385	4385	4385	4385	0
445	20240422	134700	16254880	4385	4385	4385	4385	0
446	20240422	134600	16254880	4385	4385	4385	4385	0
447	20240422	134500	16254880	4385	4385	4385	4385	0
448	20240422	134400	16254880	4385	4385	4385	4385	70
449	20240422	134300	15947930	4390	4390	4390	4390	0
450	20240422	134200	15947930	4390	4390	4390	4390	0
451	20240422	134100	15947930	4390	4390	4390	4390	0
452	20240422	134000	15947930	4390	4390	4390	4390	45
453	20240422	133900	15750380	4390	4390	4390	4390	8
454	20240422	133800	15715260	4385	4385	4385	4385	0
455	20240422	133700	15715260	4385	4385	4385	4385	0
456	20240422	133600	15715260	4385	4385	4385	4385	0
457	20240422	133500	15715260	4385	4385	4385	4385	0
458	20240422	133400	15715260	4385	4385	4385	4385	0
459	20240422	133300	15715260	4385	4385	4385	4385	0
460	20240422	133200	15715260	4385	4385	4385	4385	0
461	20240422	133100	15715260	4385	4385	4385	4385	0
462	20240422	133000	15715260	4385	4385	4385	4385	0
463	20240422	132900	15715260	4385	4385	4385	4385	30
464	20240422	132800	15583710	4385	4385	4385	4385	0
465	20240422	132700	15583710	4385	4385	4385	4385	20
466	20240422	132600	15496010	4385	4385	4385	4385	0
467	20240422	132500	15496010	4385	4385	4385	4385	0
468	20240422	132400	15496010	4385	4385	4385	4385	0
469	20240422	132300	15496010	4385	4385	4385	4385	0
470	20240422	132200	15496010	4385	4385	4385	4385	0
471	20240422	132100	15496010	4385	4385	4385	4385	0
472	20240422	132000	15496010	4385	4385	4385	4385	0
473	20240422	131900	15496010	4385	4385	4385	4385	0
474	20240422	131800	15496010	4385	4385	4385	4385	0
475	20240422	131700	15496010	4385	4385	4385	4385	86
476	20240422	131600	15118900	4385	4385	4385	4385	0
477	20240422	131500	15118900	4385	4385	4385	4385	0
478	20240422	131400	15118900	4385	4385	4385	4385	0
479	20240422	131300	15118900	4385	4385	4385	4385	0
480	20240422	131200	15118900	4385	4385	4385	4385	0
481	20240422	131100	15118900	4385	4385	4385	4385	0
482	20240422	131000	15118900	4385	4385	4385	4385	0
483	20240422	130900	15118900	4385	4385	4385	4385	0
484	20240422	130800	15118900	4385	4385	4385	4385	0
485	20240422	130700	15118900	4385	4385	4385	4385	22
486	20240422	130600	15022430	4380	4380	4380	4380	0
487	20240422	130500	15022430	4380	4380	4380	4380	0
488	20240422	130400	15022430	4380	4380	4380	4380	0
489	20240422	130300	15022430	4380	4380	4380	4380	0
490	20240422	130200	15022430	4380	4380	4380	4380	0
491	20240422	130100	15022430	4380	4380	4380	4380	0
492	20240422	130000	15022430	4380	4380	4380	4380	0
493	20240422	125900	15022430	4380	4380	4380	4380	0
494	20240422	125800	15022430	4380	4380	4380	4380	0
495	20240422	125700	15022430	4380	4380	4380	4380	0
496	20240422	125600	15022430	4380	4380	4380	4380	0
497	20240422	125500	15022430	4380	4380	4380	4380	0
498	20240422	125400	15022430	4380	4380	4380	4380	0
499	20240422	125300	15022430	4380	4380	4380	4380	0
500	20240422	125200	15022430	4380	4380	4380	4380	0
501	20240422	125100	15022430	4380	4380	4380	4380	0
502	20240422	125000	15022430	4380	4380	4380	4380	0
503	20240422	124900	15022430	4380	4380	4380	4380	0
504	20240422	124800	15022430	4380	4380	4380	4380	0
505	20240422	124700	15022430	4380	4380	4380	4380	0
506	20240422	124600	15022430	4380	4380	4380	4380	0
507	20240422	124500	15022430	4380	4380	4380	4380	0
508	20240422	124400	15022430	4380	4380	4380	4380	0
509	20240422	124300	15022430	4380	4380	4380	4380	0
510	20240422	124200	15022430	4380	4380	4380	4380	0
511	20240422	124100	15022430	4380	4380	4380	4380	0
512	20240422	124000	15022430	4380	4380	4380	4380	0
513	20240422	123900	15022430	4380	4380	4380	4380	2
514	20240422	123800	15013670	4380	4380	4380	4380	0
515	20240422	123700	15013670	4380	4380	4380	4380	0
516	20240422	123600	15013670	4380	4380	4380	4380	0
517	20240422	123500	15013670	4380	4380	4380	4380	0
518	20240422	123400	15013670	4380	4380	4380	4380	0
519	20240422	123300	15013670	4380	4380	4380	4380	0
520	20240422	123200	15013670	4380	4380	4380	4380	0
521	20240422	123100	15013670	4380	4380	4380	4380	0
522	20240422	123000	15013670	4380	4380	4380	4380	0
523	20240422	122900	15013670	4380	4380	4380	4380	192
524	20240422	122800	14172710	4380	4380	4380	4380	0
525	20240422	122700	14172710	4380	4380	4380	4380	0
526	20240422	122600	14172710	4380	4380	4380	4380	0
527	20240422	122500	14172710	4380	4380	4380	4380	0
528	20240422	122400	14172710	4380	4380	4380	4380	0
529	20240422	122300	14172710	4380	4380	4380	4380	0
530	20240422	122200	14172710	4380	4380	4380	4380	0
531	20240422	122100	14172710	4380	4380	4380	4380	0
532	20240422	122000	14172710	4380	4380	4380	4380	147
533	20240422	121900	13528850	4385	4385	4385	4385	0
534	20240422	121800	13528850	4385	4385	4385	4385	0
535	20240422	121700	13528850	4385	4385	4385	4385	0
536	20240422	121600	13528850	4385	4385	4385	4385	0
537	20240422	121500	13528850	4385	4385	4385	4385	0
538	20240422	121400	13528850	4385	4385	4385	4385	0
539	20240422	121300	13528850	4385	4385	4385	4385	0
540	20240422	121200	13528850	4385	4385	4385	4385	100
541	20240422	121100	13090350	4380	4380	4380	4380	0
542	20240422	121000	13090350	4380	4380	4380	4380	0
543	20240422	120900	13090350	4380	4380	4380	4380	2
544	20240422	120800	13081590	4380	4380	4380	4380	37
545	20240422	120700	12919530	4380	4380	4380	4380	0
546	20240422	120600	12919530	4380	4380	4380	4380	0
547	20240422	120500	12919530	4380	4380	4380	4380	0
548	20240422	120400	12919530	4380	4380	4380	4380	0
549	20240422	120300	12919530	4380	4380	4380	4380	0
550	20240422	120200	12919530	4380	4380	4380	4380	0
551	20240422	120100	12919530	4380	4380	4380	4380	0
552	20240422	120000	12919530	4380	4380	4380	4380	0
553	20240422	115900	12919530	4380	4380	4380	4380	5
554	20240422	115800	12897630	4380	4380	4380	4380	0
555	20240422	115700	12897630	4380	4380	4380	4380	0
556	20240422	115600	12897630	4380	4380	4380	4380	0
557	20240422	115500	12897630	4380	4380	4380	4380	0
558	20240422	115400	12897630	4380	4380	4380	4380	0
559	20240422	115300	12897630	4380	4380	4380	4380	0
560	20240422	115200	12897630	4380	4380	4380	4380	0
561	20240422	115100	12897630	4380	4380	4380	4380	0
562	20240422	115000	12897630	4380	4380	4380	4380	0
563	20240422	114900	12897630	4380	4380	4380	4380	0
564	20240422	114800	12897630	4380	4380	4380	4380	0
565	20240422	114700	12897630	4380	4380	4380	4380	417
566	20240422	114600	11071170	4380	4380	4380	4380	0
567	20240422	114500	11071170	4380	4380	4380	4380	0
568	20240422	114400	11071170	4380	4380	4380	4380	0
569	20240422	114300	11071170	4380	4380	4380	4380	200
570	20240422	114200	10195170	4380	4380	4380	4380	11
571	20240422	114100	10146990	4390	4390	4390	4390	0
572	20240422	114000	10146990	4390	4390	4390	4390	0
573	20240422	113900	10146990	4390	4390	4390	4390	0
574	20240422	113800	10146990	4390	4390	4390	4390	0
575	20240422	113700	10146990	4390	4390	4390	4390	0
576	20240422	113600	10146990	4390	4390	4390	4390	0
577	20240422	113500	10146990	4390	4390	4390	4390	1
578	20240422	113400	10142600	4390	4390	4390	4390	0
579	20240422	113300	10142600	4390	4390	4390	4390	0
580	20240422	113200	10142600	4390	4390	4390	4390	0
581	20240422	113100	10142600	4390	4390	4390	4390	0
582	20240422	113000	10142600	4390	4390	4390	4390	0
583	20240422	112900	10142600	4390	4390	4390	4390	0
584	20240422	112800	10142600	4390	4390	4390	4390	11
585	20240422	112700	10094310	4380	4380	4380	4380	0
586	20240422	112600	10094310	4380	4380	4380	4380	0
587	20240422	112500	10094310	4380	4380	4380	4380	21
588	20240422	112400	10002330	4380	4380	4380	4380	0
589	20240422	112300	10002330	4380	4380	4380	4380	0
590	20240422	112200	10002330	4380	4380	4380	4380	0
591	20240422	112100	10002330	4380	4380	4380	4380	0
592	20240422	112000	10002330	4380	4380	4380	4380	0
593	20240422	111900	10002330	4380	4380	4380	4380	0
594	20240422	111800	10002330	4380	4380	4380	4380	0
595	20240422	111700	10002330	4380	4380	4380	4380	0
596	20240422	111600	10002330	4380	4380	4380	4380	1
597	20240422	111500	9997950	4355	4355	4355	4355	11
598	20240422	111400	9950045	4355	4355	4355	4355	0
599	20240422	111300	9950045	4355	4360	4360	4355	89
600	20240422	111200	9562440	4360	4360	4360	4360	26
601	20240422	111100	9449080	4360	4360	4360	4360	22
602	20240422	111000	9353160	4360	4360	4360	4360	0
603	20240422	110900	9353160	4360	4360	4360	4360	0
604	20240422	110800	9353160	4360	4360	4360	4360	0
605	20240422	110700	9353160	4360	4360	4360	4360	0
606	20240422	110600	9353160	4360	4360	4360	4360	0
607	20240422	110500	9353160	4360	4360	4360	4360	0
608	20240422	110400	9353160	4360	4360	4360	4360	1
609	20240422	110300	9348800	4360	4360	4360	4360	0
610	20240422	110200	9348800	4360	4360	4360	4360	0
611	20240422	110100	9348800	4360	4360	4360	4360	0
612	20240422	110000	9348800	4360	4360	4360	4360	0
613	20240422	105900	9348800	4360	4360	4360	4360	0
614	20240422	105800	9348800	4360	4360	4360	4360	0
615	20240422	105700	9348800	4360	4360	4360	4360	8
616	20240422	105600	9313920	4360	4360	4360	4360	2
617	20240422	105500	9305200	4360	4360	4360	4360	1
618	20240422	105400	9300840	4360	4360	4360	4360	0
619	20240422	105300	9300840	4360	4360	4360	4360	0
620	20240422	105200	9300840	4360	4360	4360	4360	0
621	20240422	105100	9300840	4360	4360	4360	4360	0
622	20240422	105000	9300840	4360	4360	4360	4360	0
623	20240422	104900	9300840	4360	4360	4360	4360	10
624	20240422	104800	9257240	4360	4360	4360	4360	0
625	20240422	104700	9257240	4360	4360	4360	4360	1
626	20240422	104600	9252880	4360	4360	4360	4360	0
627	20240422	104500	9252880	4360	4360	4360	4360	0
628	20240422	104400	9252880	4360	4360	4360	4360	0
629	20240422	104300	9252880	4360	4360	4360	4360	1
630	20240422	104200	9248520	4360	4360	4360	4360	0
631	20240422	104100	9248520	4360	4360	4360	4360	0
632	20240422	104000	9248520	4360	4360	4360	4360	0
633	20240422	103900	9248520	4360	4360	4360	4360	28
634	20240422	103800	9126440	4360	4360	4360	4360	0
635	20240422	103700	9126440	4360	4375	4375	4360	500
636	20240422	103600	6946365	4375	4375	4375	4375	0
637	20240422	103500	6946365	4375	4375	4375	4375	0
638	20240422	103400	6946365	4375	4375	4375	4375	110
639	20240422	103300	6465115	4375	4375	4375	4375	0
640	20240422	103200	6465115	4375	4375	4375	4375	0
641	20240422	103100	6465115	4375	4375	4375	4375	169
642	20240422	103000	5725740	4380	4380	4380	4380	0
643	20240422	102900	5725740	4380	4380	4380	4380	0
644	20240422	102800	5725740	4380	4380	4380	4380	0
645	20240422	102700	5725740	4380	4380	4380	4380	0
646	20240422	102600	5725740	4380	4380	4380	4380	0
647	20240422	102500	5725740	4380	4380	4380	4380	55
648	20240422	102400	5484840	4380	4380	4380	4380	10
649	20240422	102300	5441040	4380	4380	4380	4380	0
650	20240422	102200	5441040	4380	4380	4380	4380	0
651	20240422	102100	5441040	4380	4380	4380	4380	0
652	20240422	102000	5441040	4380	4380	4380	4380	0
653	20240422	101900	5441040	4380	4380	4380	4380	0
654	20240422	101800	5441040	4380	4380	4380	4380	0
655	20240422	101700	5441040	4380	4380	4380	4380	0
656	20240422	101600	5441040	4380	4380	4380	4380	0
657	20240422	101500	5441040	4380	4380	4380	4380	0
658	20240422	101400	5441040	4380	4380	4380	4380	0
659	20240422	101300	5441040	4380	4380	4380	4380	0
660	20240422	101200	5441040	4380	4380	4380	4380	17
661	20240422	101100	5366580	4380	4380	4380	4380	0
662	20240422	101000	5366580	4380	4380	4380	4380	0
663	20240422	100900	5366580	4380	4380	4380	4380	0
664	20240422	100800	5366580	4380	4380	4380	4380	1
665	20240422	100700	5362200	4375	4375	4375	4375	0
666	20240422	100600	5362200	4375	4375	4375	4375	0
667	20240422	100500	5362200	4375	4380	4380	4375	5
668	20240422	100400	5340320	4380	4380	4380	4380	0
669	20240422	100300	5340320	4380	4380	4380	4380	5
670	20240422	100200	5318420	4375	4375	4375	4375	1
671	20240422	100100	5314045	4380	4380	4380	4380	0
672	20240422	100000	5314045	4380	4380	4380	4380	0
673	20240422	095900	5314045	4380	4380	4380	4380	0
674	20240422	095800	5314045	4380	4380	4380	4380	0
675	20240422	095700	5314045	4380	4380	4380	4380	0
676	20240422	095600	5314045	4380	4380	4380	4380	0
677	20240422	095500	5314045	4380	4380	4380	4380	0
678	20240422	095400	5314045	4380	4365	4380	4365	116
679	20240422	095300	4806715	4365	4365	4365	4365	0
680	20240422	095200	4806715	4365	4365	4365	4365	0
681	20240422	095100	4806715	4365	4365	4365	4365	0
682	20240422	095000	4806715	4365	4365	4365	4365	30
683	20240422	094900	4675765	4365	4365	4365	4365	21
684	20240422	094800	4584100	4375	4375	4375	4375	0
685	20240422	094700	4584100	4375	4375	4375	4375	0
686	20240422	094600	4584100	4375	4375	4375	4375	0
687	20240422	094500	4584100	4375	4375	4375	4375	0
688	20240422	094400	4584100	4375	4375	4375	4375	1
689	20240422	094300	4579725	4380	4380	4380	4380	210
690	20240422	094200	3659925	4380	4380	4380	4380	0
691	20240422	094100	3659925	4380	4380	4380	4380	159
692	20240422	094000	2963505	4380	4380	4380	4380	130
693	20240422	093900	2394105	4380	4380	4380	4380	0
694	20240422	093800	2394105	4380	4380	4380	4380	0
695	20240422	093700	2394105	4380	4380	4380	4380	0
696	20240422	093600	2394105	4380	4380	4380	4380	0
697	20240422	093500	2394105	4380	4380	4380	4380	0
698	20240422	093400	2394105	4380	4380	4380	4380	0
699	20240422	093300	2394105	4380	4380	4380	4380	0
700	20240422	093200	2394105	4380	4380	4380	4380	0
701	20240422	093100	2394105	4380	4380	4380	4380	1
702	20240422	093000	2389725	4410	4410	4410	4410	0
703	20240422	092900	2389725	4410	4410	4410	4410	0
704	20240422	092800	2389725	4410	4410	4410	4410	0
705	20240422	092700	2389725	4410	4410	4410	4410	0
706	20240422	092600	2389725	4410	4410	4410	4410	0
707	20240422	092500	2389725	4410	4410	4410	4410	0
708	20240422	092400	2389725	4410	4410	4410	4410	0
709	20240422	092300	2389725	4410	4410	4410	4410	0
710	20240422	092200	2389725	4410	4410	4410	4410	0
711	20240422	092100	2389725	4410	4410	4410	4410	0
712	20240422	092000	2389725	4410	4410	4410	4410	4
713	20240422	091900	2372085	4415	4415	4415	4415	0
714	20240422	091800	2372085	4415	4415	4415	4415	0
715	20240422	091700	2372085	4415	4415	4415	4415	0
716	20240422	091600	2372085	4415	4415	4415	4415	0
717	20240422	091500	2372085	4415	4415	4415	4415	0
718	20240422	091400	2372085	4415	4415	4415	4415	0
719	20240422	091300	2372085	4415	4415	4415	4415	0
720	20240422	091200	2372085	4415	4415	4415	4415	0
721	20240422	091100	2372085	4415	4415	4415	4415	49
722	20240422	091000	2155750	4415	4415	4415	4415	20
723	20240422	090900	2067450	4415	4415	4415	4415	1
724	20240422	090800	2063035	4415	4415	4415	4415	2
725	20240422	090700	2054205	4415	4415	4415	4415	0
726	20240422	090600	2054205	4415	4390	4415	4390	11
727	20240422	090500	2005800	4360	4360	4360	4360	0
728	20240422	090400	2005800	4360	4390	4390	4360	401
729	20240422	090300	257360	4360	4360	4360	4360	0
730	20240422	090200	257360	4360	4360	4360	4360	0
731	20240422	090100	257360	4360	4365	4365	4360	34
732	20240422	090000	109000	4360	4360	4360	4360	25