KissMeData/054780/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	193600	173926210	5830	5830	5830	5830	662
3	20240422	193500	173926210	5830	5830	5830	5830	0
4	20240422	193400	173926210	5830	5830	5830	5830	0
5	20240422	193300	173926210	5830	5830	5830	5830	0
6	20240422	193200	173926210	5830	5830	5830	5830	0
7	20240422	193100	173926210	5830	5830	5830	5830	0
8	20240422	193000	173926210	5830	5830	5830	5830	0
9	20240422	192900	173926210	5830	5830	5830	5830	0
10	20240422	192800	173926210	5830	5830	5830	5830	0
11	20240422	192700	173926210	5830	5830	5830	5830	0
12	20240422	192600	173926210	5830	5830	5830	5830	0
13	20240422	192500	173926210	5830	5830	5830	5830	0
14	20240422	192400	173926210	5830	5830	5830	5830	0
15	20240422	192300	173926210	5830	5830	5830	5830	0
16	20240422	192200	173926210	5830	5830	5830	5830	0
17	20240422	192100	173926210	5830	5830	5830	5830	0
18	20240422	192000	173926210	5830	5830	5830	5830	0
19	20240422	191900	173926210	5830	5830	5830	5830	0
20	20240422	191800	173926210	5830	5830	5830	5830	0
21	20240422	191700	173926210	5830	5830	5830	5830	0
22	20240422	191600	173926210	5830	5830	5830	5830	0
23	20240422	191500	173926210	5830	5830	5830	5830	0
24	20240422	191400	173926210	5830	5830	5830	5830	0
25	20240422	191300	173926210	5830	5830	5830	5830	0
26	20240422	191200	173926210	5830	5830	5830	5830	0
27	20240422	191100	173926210	5830	5830	5830	5830	0
28	20240422	191000	173926210	5830	5830	5830	5830	0
29	20240422	190900	173926210	5830	5830	5830	5830	0
30	20240422	190800	173926210	5830	5830	5830	5830	0
31	20240422	190700	173926210	5830	5830	5830	5830	0
32	20240422	190600	173926210	5830	5830	5830	5830	662
33	20240422	190500	173926210	5830	5830	5830	5830	0
34	20240422	190400	173926210	5830	5830	5830	5830	0
35	20240422	190300	173926210	5830	5830	5830	5830	0
36	20240422	190200	173926210	5830	5830	5830	5830	0
37	20240422	190100	173926210	5830	5830	5830	5830	0
38	20240422	190000	173926210	5830	5830	5830	5830	0
39	20240422	185900	173926210	5830	5830	5830	5830	0
40	20240422	185800	173926210	5830	5830	5830	5830	0
41	20240422	185700	173926210	5830	5830	5830	5830	0
42	20240422	185600	173926210	5830	5830	5830	5830	0
43	20240422	185500	173926210	5830	5830	5830	5830	0
44	20240422	185400	173926210	5830	5830	5830	5830	0
45	20240422	185300	173926210	5830	5830	5830	5830	0
46	20240422	185200	173926210	5830	5830	5830	5830	0
47	20240422	185100	173926210	5830	5830	5830	5830	0
48	20240422	185000	173926210	5830	5830	5830	5830	0
49	20240422	184900	173926210	5830	5830	5830	5830	0
50	20240422	184800	173926210	5830	5830	5830	5830	0
51	20240422	184700	173926210	5830	5830	5830	5830	0
52	20240422	184600	173926210	5830	5830	5830	5830	0
53	20240422	184500	173926210	5830	5830	5830	5830	0
54	20240422	184400	173926210	5830	5830	5830	5830	0
55	20240422	184300	173926210	5830	5830	5830	5830	0
56	20240422	184200	173926210	5830	5830	5830	5830	0
57	20240422	184100	173926210	5830	5830	5830	5830	0
58	20240422	184000	173926210	5830	5830	5830	5830	0
59	20240422	183900	173926210	5830	5830	5830	5830	0
60	20240422	183800	173926210	5830	5830	5830	5830	0
61	20240422	183700	173926210	5830	5830	5830	5830	0
62	20240422	183600	173926210	5830	5830	5830	5830	662
63	20240422	183500	173926210	5830	5830	5830	5830	0
64	20240422	183400	173926210	5830	5830	5830	5830	0
65	20240422	183300	173926210	5830	5830	5830	5830	0
66	20240422	183200	173926210	5830	5830	5830	5830	0
67	20240422	183100	173926210	5830	5830	5830	5830	0
68	20240422	183000	173926210	5830	5830	5830	5830	0
69	20240422	182900	173926210	5830	5830	5830	5830	0
70	20240422	182800	173926210	5830	5830	5830	5830	0
71	20240422	182700	173926210	5830	5830	5830	5830	0
72	20240422	182600	173926210	5830	5830	5830	5830	0
73	20240422	182500	173926210	5830	5830	5830	5830	0
74	20240422	182400	173926210	5830	5830	5830	5830	0
75	20240422	182300	173926210	5830	5830	5830	5830	0
76	20240422	182200	173926210	5830	5830	5830	5830	0
77	20240422	182100	173926210	5830	5830	5830	5830	0
78	20240422	182000	173926210	5830	5830	5830	5830	0
79	20240422	181900	173926210	5830	5830	5830	5830	0
80	20240422	181800	173926210	5830	5830	5830	5830	0
81	20240422	181700	173926210	5830	5830	5830	5830	0
82	20240422	181600	173926210	5830	5830	5830	5830	0
83	20240422	181500	173926210	5830	5830	5830	5830	0
84	20240422	181400	173926210	5830	5830	5830	5830	0
85	20240422	181300	173926210	5830	5830	5830	5830	0
86	20240422	181200	173926210	5830	5830	5830	5830	0
87	20240422	181100	173926210	5830	5830	5830	5830	0
88	20240422	181000	173926210	5830	5830	5830	5830	0
89	20240422	180900	173926210	5830	5830	5830	5830	0
90	20240422	180800	173926210	5830	5830	5830	5830	0
91	20240422	180700	173926210	5830	5830	5830	5830	0
92	20240422	180600	173926210	5830	5830	5830	5830	662
93	20240422	180500	173926210	5830	5830	5830	5830	0
94	20240422	180400	173926210	5830	5830	5830	5830	0
95	20240422	180300	173926210	5830	5830	5830	5830	0
96	20240422	180200	173926210	5830	5830	5830	5830	0
97	20240422	180100	173926210	5830	5830	5830	5830	0
98	20240422	180000	173926210	5830	5830	5830	5830	0
99	20240422	175900	173926210	5830	5830	5830	5830	0
100	20240422	175800	173926210	5830	5830	5830	5830	0
101	20240422	175700	173926210	5830	5830	5830	5830	0
102	20240422	175600	173926210	5830	5830	5830	5830	0
103	20240422	175500	173926210	5830	5830	5830	5830	0
104	20240422	175400	173926210	5830	5830	5830	5830	0
105	20240422	175300	173926210	5830	5830	5830	5830	0
106	20240422	175200	173926210	5830	5830	5830	5830	0
107	20240422	175100	173926210	5830	5830	5830	5830	0
108	20240422	175000	173926210	5830	5830	5830	5830	0
109	20240422	174900	173926210	5830	5830	5830	5830	0
110	20240422	174800	173926210	5830	5830	5830	5830	0
111	20240422	174700	173926210	5830	5830	5830	5830	0
112	20240422	174600	173926210	5830	5830	5830	5830	0
113	20240422	174500	173926210	5830	5830	5830	5830	0
114	20240422	174400	173926210	5830	5830	5830	5830	0
115	20240422	174300	173926210	5830	5830	5830	5830	0
116	20240422	174200	173926210	5830	5830	5830	5830	0
117	20240422	174100	173926210	5830	5830	5830	5830	0
118	20240422	174000	173926210	5830	5830	5830	5830	0
119	20240422	173900	173926210	5830	5830	5830	5830	0
120	20240422	173800	173926210	5830	5830	5830	5830	0
121	20240422	173700	173926210	5830	5830	5830	5830	0
122	20240422	173600	173926210	5830	5830	5830	5830	662
123	20240422	173500	173926210	5830	5830	5830	5830	0
124	20240422	173400	173926210	5830	5830	5830	5830	0
125	20240422	173300	173926210	5830	5830	5830	5830	0
126	20240422	173200	173926210	5830	5830	5830	5830	0
127	20240422	173100	173926210	5830	5830	5830	5830	0
128	20240422	173000	173926210	5830	5830	5830	5830	0
129	20240422	172900	173926210	5830	5830	5830	5830	0
130	20240422	172800	173926210	5830	5830	5830	5830	0
131	20240422	172700	173926210	5830	5830	5830	5830	0
132	20240422	172600	173926210	5830	5830	5830	5830	0
133	20240422	172500	173926210	5830	5830	5830	5830	0
134	20240422	172400	173926210	5830	5830	5830	5830	0
135	20240422	172300	173926210	5830	5830	5830	5830	0
136	20240422	172200	173926210	5830	5830	5830	5830	0
137	20240422	172100	173926210	5830	5830	5830	5830	0
138	20240422	172000	173926210	5830	5830	5830	5830	0
139	20240422	171900	173926210	5830	5830	5830	5830	0
140	20240422	171800	173926210	5830	5830	5830	5830	0
141	20240422	171700	173926210	5830	5830	5830	5830	0
142	20240422	171600	173926210	5830	5830	5830	5830	0
143	20240422	171500	173926210	5830	5830	5830	5830	0
144	20240422	171400	173926210	5830	5830	5830	5830	0
145	20240422	171300	173926210	5830	5830	5830	5830	0
146	20240422	171200	173926210	5830	5830	5830	5830	0
147	20240422	171100	173926210	5830	5830	5830	5830	0
148	20240422	171000	173926210	5830	5830	5830	5830	0
149	20240422	170900	173926210	5830	5830	5830	5830	0
150	20240422	170800	173926210	5830	5830	5830	5830	0
151	20240422	170700	173926210	5830	5830	5830	5830	0
152	20240422	170600	173926210	5830	5830	5830	5830	662
153	20240422	170500	173926210	5830	5830	5830	5830	0
154	20240422	170400	173926210	5830	5830	5830	5830	0
155	20240422	170300	173926210	5830	5830	5830	5830	0
156	20240422	170200	173926210	5830	5830	5830	5830	0
157	20240422	170100	173926210	5830	5830	5830	5830	0
158	20240422	170000	173926210	5830	5830	5830	5830	0
159	20240422	165900	173926210	5830	5830	5830	5830	0
160	20240422	165800	173926210	5830	5830	5830	5830	0
161	20240422	165700	173926210	5830	5830	5830	5830	0
162	20240422	165600	173926210	5830	5830	5830	5830	0
163	20240422	165500	173926210	5830	5830	5830	5830	0
164	20240422	165400	173926210	5830	5830	5830	5830	0
165	20240422	165300	173926210	5830	5830	5830	5830	0
166	20240422	165200	173926210	5830	5830	5830	5830	0
167	20240422	165100	173926210	5830	5830	5830	5830	0
168	20240422	165000	173926210	5830	5830	5830	5830	0
169	20240422	164900	173926210	5830	5830	5830	5830	0
170	20240422	164800	173926210	5830	5830	5830	5830	0
171	20240422	164700	173926210	5830	5830	5830	5830	0
172	20240422	164600	173926210	5830	5830	5830	5830	0
173	20240422	164500	173926210	5830	5830	5830	5830	0
174	20240422	164400	173926210	5830	5830	5830	5830	0
175	20240422	164300	173926210	5830	5830	5830	5830	0
176	20240422	164200	173926210	5830	5830	5830	5830	0
177	20240422	164100	173926210	5830	5830	5830	5830	0
178	20240422	164000	173926210	5830	5830	5830	5830	0
179	20240422	163900	173926210	5830	5830	5830	5830	0
180	20240422	163800	173926210	5830	5830	5830	5830	0
181	20240422	163700	173926210	5830	5830	5830	5830	0
182	20240422	163600	173926210	5830	5830	5830	5830	662
183	20240422	163500	173926210	5830	5830	5830	5830	0
184	20240422	163400	173926210	5830	5830	5830	5830	0
185	20240422	163300	173926210	5830	5830	5830	5830	0
186	20240422	163200	173926210	5830	5830	5830	5830	0
187	20240422	163100	173926210	5830	5830	5830	5830	0
188	20240422	163000	173926210	5830	5830	5830	5830	0
189	20240422	162900	173926210	5830	5830	5830	5830	0
190	20240422	162800	173926210	5830	5830	5830	5830	0
191	20240422	162700	173926210	5830	5830	5830	5830	0
192	20240422	162600	173926210	5830	5830	5830	5830	0
193	20240422	162500	173926210	5830	5830	5830	5830	0
194	20240422	162400	173926210	5830	5830	5830	5830	0
195	20240422	162300	173926210	5830	5830	5830	5830	0
196	20240422	162200	173926210	5830	5830	5830	5830	0
197	20240422	162100	173926210	5830	5830	5830	5830	0
198	20240422	162000	173926210	5830	5830	5830	5830	0
199	20240422	161900	173926210	5830	5830	5830	5830	0
200	20240422	161800	173926210	5830	5830	5830	5830	0
201	20240422	161700	173926210	5830	5830	5830	5830	0
202	20240422	161600	173926210	5830	5830	5830	5830	0
203	20240422	161500	173926210	5830	5830	5830	5830	0
204	20240422	161400	173926210	5830	5830	5830	5830	0
205	20240422	161300	173926210	5830	5830	5830	5830	0
206	20240422	161200	173926210	5830	5830	5830	5830	0
207	20240422	161100	173926210	5830	5830	5830	5830	0
208	20240422	161000	173926210	5830	5830	5830	5830	0
209	20240422	160900	173926210	5830	5830	5830	5830	0
210	20240422	160800	173926210	5830	5830	5830	5830	0
211	20240422	160700	173926210	5830	5830	5830	5830	0
212	20240422	160600	173926210	5830	5830	5830	5830	662
213	20240422	160500	173926210	5830	5830	5830	5830	0
214	20240422	160400	173926210	5830	5830	5830	5830	0
215	20240422	160300	173926210	5830	5830	5830	5830	0
216	20240422	160200	173926210	5830	5830	5830	5830	0
217	20240422	160100	173926210	5830	5830	5830	5830	0
218	20240422	160000	173926210	5830	5830	5830	5830	0
219	20240422	155900	173926210	5830	5830	5830	5830	0
220	20240422	155800	173926210	5830	5830	5830	5830	0
221	20240422	155700	173926210	5830	5830	5830	5830	0
222	20240422	155600	173926210	5830	5830	5830	5830	0
223	20240422	155500	173926210	5830	5830	5830	5830	0
224	20240422	155400	173926210	5830	5830	5830	5830	0
225	20240422	155300	173926210	5830	5830	5830	5830	0
226	20240422	155200	173926210	5830	5830	5830	5830	0
227	20240422	155100	173926210	5830	5830	5830	5830	0
228	20240422	155000	173926210	5830	5830	5830	5830	0
229	20240422	154900	173926210	5830	5830	5830	5830	0
230	20240422	154800	173926210	5830	5830	5830	5830	0
231	20240422	154700	173926210	5830	5830	5830	5830	0
232	20240422	154600	173926210	5830	5830	5830	5830	0
233	20240422	154500	173926210	5830	5830	5830	5830	0
234	20240422	154400	173926210	5830	5830	5830	5830	0
235	20240422	154300	173926210	5830	5830	5830	5830	0
236	20240422	154200	173926210	5830	5830	5830	5830	0
237	20240422	154100	173926210	5830	5830	5830	5830	0
238	20240422	154000	173926210	5830	5830	5830	5830	0
239	20240422	153900	173926210	5830	5830	5830	5830	0
240	20240422	153800	173926210	5830	5830	5830	5830	0
241	20240422	153700	173926210	5830	5830	5830	5830	0
242	20240422	153600	173926210	5830	5830	5830	5830	662
243	20240422	153500	173926210	5830	5830	5830	5830	0
244	20240422	153400	173926210	5830	5830	5830	5830	0
245	20240422	153300	173926210	5830	5830	5830	5830	0
246	20240422	153200	173926210	5830	5830	5830	5830	0
247	20240422	153100	173926210	5830	5830	5830	5830	0
248	20240422	153000	173926210	5830	5830	5830	5830	662
249	20240422	152900	170066750	5840	5840	5840	5840	0
250	20240422	152800	170066750	5840	5840	5840	5840	0
251	20240422	152700	170066750	5840	5840	5840	5840	0
252	20240422	152600	170066750	5840	5840	5840	5840	0
253	20240422	152500	170066750	5840	5840	5840	5840	0
254	20240422	152400	170066750	5840	5840	5840	5840	0
255	20240422	152300	170066750	5840	5840	5840	5840	0
256	20240422	152200	170066750	5840	5840	5840	5840	0
257	20240422	152100	170066750	5840	5840	5840	5840	0
258	20240422	152000	170066750	5840	5840	5840	5840	0
259	20240422	151900	170066750	5840	5840	5840	5840	15
260	20240422	151800	169979150	5840	5840	5840	5840	121
261	20240422	151700	169272510	5840	5840	5840	5840	0
262	20240422	151600	169272510	5840	5840	5840	5840	5
263	20240422	151500	169243310	5840	5840	5840	5840	23
264	20240422	151400	169108990	5820	5820	5820	5820	300
265	20240422	151300	167362990	5820	5820	5820	5820	0
266	20240422	151200	167362990	5820	5820	5820	5820	17
267	20240422	151100	167264050	5820	5840	5840	5820	640
268	20240422	151000	163537890	5830	5830	5830	5830	50
269	20240422	150900	163246390	5840	5840	5840	5840	130
270	20240422	150800	162487190	5850	5850	5850	5850	0
271	20240422	150700	162487190	5850	5850	5850	5850	45
272	20240422	150600	162223940	5850	5850	5850	5850	5
273	20240422	150500	162194690	5850	5840	5850	5840	96
274	20240422	150400	161634020	5840	5840	5840	5840	12
275	20240422	150300	161563940	5840	5840	5840	5840	0
276	20240422	150200	161563940	5840	5840	5840	5840	0
277	20240422	150100	161563940	5840	5840	5840	5840	0
278	20240422	150000	161563940	5840	5840	5840	5840	30
279	20240422	145900	161388740	5820	5840	5840	5820	101
280	20240422	145800	160800900	5810	5810	5810	5810	0
281	20240422	145700	160800900	5810	5810	5810	5810	792
282	20240422	145600	156199380	5820	5830	5830	5820	2208
283	20240422	145500	143346150	5830	5830	5830	5830	0
284	20240422	145400	143346150	5830	5830	5830	5830	5
285	20240422	145300	143317000	5830	5830	5830	5830	4
286	20240422	145200	143293680	5830	5830	5830	5830	3
287	20240422	145100	143276190	5840	5840	5840	5840	117
288	20240422	145000	142592910	5840	5840	5840	5840	100
289	20240422	144900	142008910	5840	5840	5840	5840	0
290	20240422	144800	142008910	5840	5840	5840	5840	0
291	20240422	144700	142008910	5840	5840	5840	5840	0
292	20240422	144600	142008910	5840	5830	5840	5830	105
293	20240422	144500	141396750	5840	5840	5840	5840	1
294	20240422	144400	141390910	5830	5830	5830	5830	1
295	20240422	144300	141385080	5830	5830	5830	5830	0
296	20240422	144200	141385080	5830	5830	5830	5830	0
297	20240422	144100	141385080	5830	5830	5830	5830	100
298	20240422	144000	140802080	5840	5840	5840	5840	1
299	20240422	143900	140796240	5840	5840	5840	5840	0
300	20240422	143800	140796240	5840	5840	5840	5840	0
301	20240422	143700	140796240	5840	5840	5840	5840	0
302	20240422	143600	140796240	5840	5840	5840	5840	0
303	20240422	143500	140796240	5840	5840	5840	5840	2
304	20240422	143400	140784560	5850	5850	5850	5850	0
305	20240422	143300	140784560	5850	5850	5850	5850	0
306	20240422	143200	140784560	5850	5850	5850	5850	0
307	20240422	143100	140784560	5850	5850	5850	5850	1000
308	20240422	143000	134934560	5860	5860	5860	5860	0
309	20240422	142900	134934560	5860	5860	5860	5860	0
310	20240422	142800	134934560	5860	5860	5860	5860	0
311	20240422	142700	134934560	5860	5860	5860	5860	0
312	20240422	142600	134934560	5860	5860	5860	5860	1
313	20240422	142500	134928700	5840	5840	5860	5840	303
314	20240422	142400	133158140	5860	5860	5860	5860	1
315	20240422	142300	133152280	5820	5820	5820	5820	471
316	20240422	142200	130411060	5830	5830	5830	5830	29
317	20240422	142100	130241990	5870	5870	5870	5870	0
318	20240422	142000	130241990	5870	5870	5870	5870	0
319	20240422	141900	130241990	5870	5870	5870	5870	6
320	20240422	141800	130206770	5870	5870	5870	5870	0
321	20240422	141700	130206770	5870	5830	5870	5830	201
322	20240422	141600	129034900	5830	5830	5830	5830	49
323	20240422	141500	128749230	5840	5840	5840	5840	0
324	20240422	141400	128749230	5840	5840	5840	5840	0
325	20240422	141300	128749230	5840	5850	5850	5840	1103
326	20240422	141200	122307700	5840	5840	5840	5840	0
327	20240422	141100	122307700	5840	5840	5840	5840	0
328	20240422	141000	122307700	5840	5840	5840	5840	0
329	20240422	140900	122307700	5840	5840	5840	5840	0
330	20240422	140800	122307700	5840	5840	5840	5840	0
331	20240422	140700	122307700	5840	5840	5840	5840	0
332	20240422	140600	122307700	5840	5840	5840	5840	0
333	20240422	140500	122307700	5840	5840	5840	5840	0
334	20240422	140400	122307700	5840	5840	5840	5840	0
335	20240422	140300	122307700	5840	5840	5840	5840	0
336	20240422	140200	122307700	5840	5840	5840	5840	0
337	20240422	140100	122307700	5840	5840	5840	5840	0
338	20240422	140000	122307700	5840	5840	5840	5840	0
339	20240422	135900	122307700	5840	5840	5840	5840	0
340	20240422	135800	122307700	5840	5840	5840	5840	0
341	20240422	135700	122307700	5840	5840	5840	5840	60
342	20240422	135600	121957300	5840	5840	5840	5840	80
343	20240422	135500	121490100	5840	5840	5840	5840	150
344	20240422	135400	120614100	5840	5840	5840	5840	0
345	20240422	135300	120614100	5840	5840	5840	5840	0
346	20240422	135200	120614100	5840	5840	5840	5840	0
347	20240422	135100	120614100	5840	5840	5840	5840	58
348	20240422	135000	120275380	5840	5840	5840	5840	200
349	20240422	134900	119107380	5870	5870	5870	5870	0
350	20240422	134800	119107380	5870	5870	5870	5870	0
351	20240422	134700	119107380	5870	5870	5870	5870	0
352	20240422	134600	119107380	5870	5870	5870	5870	0
353	20240422	134500	119107380	5870	5870	5870	5870	1
354	20240422	134400	119101510	5870	5870	5870	5870	0
355	20240422	134300	119101510	5870	5840	5870	5830	236
356	20240422	134200	117725570	5850	5850	5850	5850	171
357	20240422	134100	116725220	5860	5860	5860	5860	0
358	20240422	134000	116725220	5860	5860	5860	5860	0
359	20240422	133900	116725220	5860	5860	5860	5860	0
360	20240422	133800	116725220	5860	5860	5860	5860	0
361	20240422	133700	116725220	5860	5860	5860	5860	0
362	20240422	133600	116725220	5860	5860	5860	5860	0
363	20240422	133500	116725220	5860	5860	5860	5860	0
364	20240422	133400	116725220	5860	5860	5860	5860	0
365	20240422	133300	116725220	5860	5860	5860	5860	0
366	20240422	133200	116725220	5860	5860	5860	5860	0
367	20240422	133100	116725220	5860	5860	5860	5860	0
368	20240422	133000	116725220	5860	5860	5860	5860	0
369	20240422	132900	116725220	5860	5850	5860	5850	460
370	20240422	132800	114031640	5850	5850	5850	5850	0
371	20240422	132700	114031640	5850	5850	5850	5850	50
372	20240422	132600	113739140	5830	5830	5830	5830	0
373	20240422	132500	113739140	5830	5830	5830	5830	0
374	20240422	132400	113739140	5830	5830	5830	5830	50
375	20240422	132300	113447640	5830	5830	5830	5830	0
376	20240422	132200	113447640	5830	5830	5830	5830	0
377	20240422	132100	113447640	5830	5830	5830	5830	60
378	20240422	132000	113097840	5830	5830	5830	5830	0
379	20240422	131900	113097840	5830	5840	5840	5830	266
380	20240422	131800	111546900	5870	5870	5870	5870	1
381	20240422	131700	111541030	5840	5840	5840	5840	0
382	20240422	131600	111541030	5840	5840	5840	5840	0
383	20240422	131500	111541030	5840	5870	5870	5840	42
384	20240422	131400	111294670	5870	5870	5870	5870	0
385	20240422	131300	111294670	5870	5870	5870	5870	10
386	20240422	131200	111235970	5880	5880	5880	5880	0
387	20240422	131100	111235970	5880	5880	5880	5880	0
388	20240422	131000	111235970	5880	5880	5880	5880	0
389	20240422	130900	111235970	5880	5880	5880	5880	0
390	20240422	130800	111235970	5880	5880	5880	5880	8
391	20240422	130700	111188930	5880	5880	5880	5880	35
392	20240422	130600	110983130	5890	5890	5890	5890	0
393	20240422	130500	110983130	5890	5890	5890	5890	0
394	20240422	130400	110983130	5890	5890	5890	5890	0
395	20240422	130300	110983130	5890	5890	5890	5890	0
396	20240422	130200	110983130	5890	5890	5890	5890	0
397	20240422	130100	110983130	5890	5890	5890	5890	0
398	20240422	130000	110983130	5890	5890	5890	5890	0
399	20240422	125900	110983130	5890	5890	5890	5890	0
400	20240422	125800	110983130	5890	5890	5890	5890	0
401	20240422	125700	110983130	5890	5890	5890	5890	0
402	20240422	125600	110983130	5890	5890	5890	5890	61
403	20240422	125500	110623840	5890	5890	5890	5890	18
404	20240422	125400	110517820	5890	5890	5890	5890	1
405	20240422	125300	110511930	5860	5860	5860	5860	0
406	20240422	125200	110511930	5860	5860	5860	5860	0
407	20240422	125100	110511930	5860	5860	5860	5860	0
408	20240422	125000	110511930	5860	5860	5860	5860	0
409	20240422	124900	110511930	5860	5860	5860	5860	0
410	20240422	124800	110511930	5860	5860	5860	5860	0
411	20240422	124700	110511930	5860	5860	5860	5860	0
412	20240422	124600	110511930	5860	5860	5860	5860	0
413	20240422	124500	110511930	5860	5860	5860	5860	0
414	20240422	124400	110511930	5860	5860	5860	5860	1000
415	20240422	124300	104651930	5860	5860	5860	5860	1
416	20240422	124200	104646070	5850	5850	5850	5850	0
417	20240422	124100	104646070	5850	5850	5850	5850	0
418	20240422	124000	104646070	5850	5850	5850	5850	80
419	20240422	123900	104178070	5850	5850	5850	5850	0
420	20240422	123800	104178070	5850	5850	5850	5850	0
421	20240422	123700	104178070	5850	5850	5850	5850	0
422	20240422	123600	104178070	5850	5850	5850	5850	0
423	20240422	123500	104178070	5850	5850	5850	5850	5
424	20240422	123400	104148820	5850	5850	5850	5850	2
425	20240422	123300	104137120	5850	5850	5850	5850	117
426	20240422	123200	103452670	5850	5850	5850	5850	1
427	20240422	123100	103446820	5850	5850	5850	5850	0
428	20240422	123000	103446820	5850	5850	5850	5850	0
429	20240422	122900	103446820	5850	5850	5850	5850	61
430	20240422	122800	103089970	5850	5850	5850	5850	155
431	20240422	122700	102183220	5850	5850	5850	5850	132
432	20240422	122600	101411020	5850	5850	5850	5850	75
433	20240422	122500	100972270	5850	5850	5850	5850	0
434	20240422	122400	100972270	5850	5850	5850	5850	0
435	20240422	122300	100972270	5850	5850	5850	5850	5
436	20240422	122200	100943020	5850	5850	5850	5850	48
437	20240422	122100	100662220	5850	5850	5850	5850	0
438	20240422	122000	100662220	5850	5850	5850	5850	0
439	20240422	121900	100662220	5850	5850	5850	5850	0
440	20240422	121800	100662220	5850	5850	5850	5850	0
441	20240422	121700	100662220	5850	5850	5850	5850	0
442	20240422	121600	100662220	5850	5850	5850	5850	20
443	20240422	121500	100545220	5850	5850	5850	5850	10
444	20240422	121400	100486720	5850	5850	5850	5850	100
445	20240422	121300	99901720	5850	5850	5850	5850	0
446	20240422	121200	99901720	5850	5850	5850	5850	0
447	20240422	121100	99901720	5850	5850	5850	5850	0
448	20240422	121000	99901720	5850	5850	5850	5850	0
449	20240422	120900	99901720	5850	5850	5850	5850	0
450	20240422	120800	99901720	5850	5850	5850	5850	1
451	20240422	120700	99895870	5820	5820	5820	5820	81
452	20240422	120600	99424450	5820	5840	5840	5820	200
453	20240422	120500	98260370	5840	5840	5840	5840	0
454	20240422	120400	98260370	5840	5840	5840	5840	31
455	20240422	120300	98079330	5840	5840	5840	5840	0
456	20240422	120200	98079330	5840	5840	5840	5840	1
457	20240422	120100	98073490	5840	5840	5840	5840	4
458	20240422	120000	98050130	5840	5840	5840	5840	1
459	20240422	115900	98044290	5840	5840	5840	5840	0
460	20240422	115800	98044290	5840	5840	5840	5840	0
461	20240422	115700	98044290	5840	5840	5840	5840	0
462	20240422	115600	98044290	5840	5840	5840	5840	0
463	20240422	115500	98044290	5840	5840	5840	5840	1
464	20240422	115400	98038450	5840	5840	5840	5840	1
465	20240422	115300	98032610	5840	5840	5840	5840	0
466	20240422	115200	98032610	5840	5840	5840	5840	0
467	20240422	115100	98032610	5840	5840	5840	5840	1
468	20240422	115000	98026770	5830	5830	5830	5830	0
469	20240422	114900	98026770	5830	5830	5830	5830	0
470	20240422	114800	98026770	5830	5840	5840	5830	55
471	20240422	114700	97706080	5850	5850	5850	5850	42
472	20240422	114600	97460380	5850	5850	5850	5850	0
473	20240422	114500	97460380	5850	5850	5850	5850	0
474	20240422	114400	97460380	5850	5850	5850	5850	0
475	20240422	114300	97460380	5850	5850	5850	5850	0
476	20240422	114200	97460380	5850	5850	5850	5850	0
477	20240422	114100	97460380	5850	5850	5850	5850	0
478	20240422	114000	97460380	5850	5850	5850	5850	0
479	20240422	113900	97460380	5850	5850	5850	5850	0
480	20240422	113800	97460380	5850	5850	5850	5850	0
481	20240422	113700	97460380	5850	5850	5850	5850	0
482	20240422	113600	97460380	5850	5850	5850	5850	0
483	20240422	113500	97460380	5850	5850	5850	5850	0
484	20240422	113400	97460380	5850	5850	5850	5850	0
485	20240422	113300	97460380	5850	5850	5850	5850	0
486	20240422	113200	97460380	5850	5850	5850	5850	5
487	20240422	113100	97431130	5850	5850	5850	5850	0
488	20240422	113000	97431130	5850	5850	5850	5850	0
489	20240422	112900	97431130	5850	5850	5850	5850	0
490	20240422	112800	97431130	5850	5850	5850	5850	0
491	20240422	112700	97431130	5850	5850	5850	5850	0
492	20240422	112600	97431130	5850	5850	5850	5850	1
493	20240422	112500	97425280	5830	5830	5830	5830	0
494	20240422	112400	97425280	5830	5830	5830	5830	79
495	20240422	112300	96964710	5860	5860	5860	5860	0
496	20240422	112200	96964710	5860	5860	5860	5860	0
497	20240422	112100	96964710	5860	5860	5860	5860	0
498	20240422	112000	96964710	5860	5860	5860	5860	0
499	20240422	111900	96964710	5860	5860	5860	5860	0
500	20240422	111800	96964710	5860	5860	5860	5860	0
501	20240422	111700	96964710	5860	5860	5860	5860	0
502	20240422	111600	96964710	5860	5860	5860	5860	0
503	20240422	111500	96964710	5860	5840	5860	5830	273
504	20240422	111400	95371100	5860	5860	5860	5860	155
505	20240422	111300	94462800	5860	5860	5860	5860	1
506	20240422	111200	94456940	5860	5860	5860	5860	0
507	20240422	111100	94456940	5860	5860	5860	5860	2
508	20240422	111000	94445220	5860	5850	5860	5850	28
509	20240422	110900	94281300	5860	5860	5860	5860	0
510	20240422	110800	94281300	5860	5860	5860	5860	0
511	20240422	110700	94281300	5860	5860	5860	5860	0
512	20240422	110600	94281300	5860	5860	5860	5860	1
513	20240422	110500	94275440	5840	5890	5890	5840	279
514	20240422	110400	92644480	5890	5890	5890	5890	20
515	20240422	110300	92526680	5890	5890	5890	5890	0
516	20240422	110200	92526680	5890	5890	5890	5890	0
517	20240422	110100	92526680	5890	5890	5890	5890	200
518	20240422	110000	91348680	5890	5890	5890	5890	0
519	20240422	105900	91348680	5890	5890	5890	5890	0
520	20240422	105800	91348680	5890	5890	5890	5890	0
521	20240422	105700	91348680	5890	5890	5890	5890	0
522	20240422	105600	91348680	5890	5890	5890	5890	0
523	20240422	105500	91348680	5890	5890	5890	5890	0
524	20240422	105400	91348680	5890	5890	5890	5890	0
525	20240422	105300	91348680	5890	5890	5890	5890	0
526	20240422	105200	91348680	5890	5890	5890	5890	0
527	20240422	105100	91348680	5890	5890	5890	5890	0
528	20240422	105000	91348680	5890	5890	5890	5890	1
529	20240422	104900	91342790	5850	5850	5850	5850	0
530	20240422	104800	91342790	5850	5850	5850	5850	0
531	20240422	104700	91342790	5850	5850	5850	5850	0
532	20240422	104600	91342790	5850	5850	5850	5850	10
533	20240422	104500	91284290	5850	5850	5850	5850	0
534	20240422	104400	91284290	5850	5850	5850	5850	0
535	20240422	104300	91284290	5850	5850	5850	5850	4
536	20240422	104200	91260890	5850	5850	5850	5850	16
537	20240422	104100	91167290	5850	5850	5850	5850	116
538	20240422	104000	90488690	5850	5850	5850	5850	2
539	20240422	103900	90476990	5850	5850	5850	5850	1
540	20240422	103800	90471140	5850	5860	5860	5850	441
541	20240422	103700	87890330	5860	5860	5860	5860	0
542	20240422	103600	87890330	5860	5860	5860	5860	0
543	20240422	103500	87890330	5860	5860	5860	5860	0
544	20240422	103400	87890330	5860	5860	5860	5860	1
545	20240422	103300	87884470	5860	5860	5860	5860	0
546	20240422	103200	87884470	5860	5860	5860	5860	0
547	20240422	103100	87884470	5860	5860	5860	5860	103
548	20240422	103000	87280890	5860	5860	5860	5860	0
549	20240422	102900	87280890	5860	5860	5860	5860	0
550	20240422	102800	87280890	5860	5860	5860	5860	5
551	20240422	102700	87251590	5880	5880	5880	5880	72
552	20240422	102600	86828230	5880	5880	5880	5880	0
553	20240422	102500	86828230	5880	5880	5880	5880	0
554	20240422	102400	86828230	5880	5880	5880	5880	0
555	20240422	102300	86828230	5880	5880	5880	5880	0
556	20240422	102200	86828230	5880	5880	5880	5880	0
557	20240422	102100	86828230	5880	5880	5880	5880	0
558	20240422	102000	86828230	5880	5880	5880	5880	0
559	20240422	101900	86828230	5880	5900	5900	5880	22
560	20240422	101800	86698470	5900	5900	5900	5900	1
561	20240422	101700	86692570	5880	5880	5880	5880	0
562	20240422	101600	86692570	5880	5880	5880	5880	0
563	20240422	101500	86692570	5880	5880	5880	5880	0
564	20240422	101400	86692570	5880	5880	5880	5880	0
565	20240422	101300	86692570	5880	5880	5880	5880	0
566	20240422	101200	86692570	5880	5880	5880	5880	0
567	20240422	101100	86692570	5880	5880	5880	5880	0
568	20240422	101000	86692570	5880	5880	5880	5880	0
569	20240422	100900	86692570	5880	5880	5880	5880	0
570	20240422	100800	86692570	5880	5880	5880	5880	176
571	20240422	100700	85657690	5900	5870	5900	5870	1260
572	20240422	100600	78261460	5860	5860	5860	5860	167
573	20240422	100500	77282840	5870	5870	5870	5870	0
574	20240422	100400	77282840	5870	5870	5870	5870	0
575	20240422	100300	77282840	5870	5870	5870	5870	0
576	20240422	100200	77282840	5870	5870	5870	5870	2
577	20240422	100100	77271100	5850	5850	5850	5850	0
578	20240422	100000	77271100	5850	5850	5850	5850	0
579	20240422	095900	77271100	5850	5850	5850	5850	250
580	20240422	095800	75808600	5870	5870	5870	5870	0
581	20240422	095700	75808600	5870	5870	5870	5870	0
582	20240422	095600	75808600	5870	5870	5870	5870	0
583	20240422	095500	75808600	5870	5870	5870	5870	0
584	20240422	095400	75808600	5870	5870	5870	5870	0
585	20240422	095300	75808600	5870	5870	5870	5870	1001
586	20240422	095200	69932730	5870	5870	5870	5870	0
587	20240422	095100	69932730	5870	5870	5870	5870	0
588	20240422	095000	69932730	5870	5870	5870	5870	0
589	20240422	094900	69932730	5870	5870	5870	5870	40
590	20240422	094800	69697930	5870	5870	5870	5870	0
591	20240422	094700	69697930	5870	5870	5870	5870	17
592	20240422	094600	69598140	5870	5870	5870	5870	1
593	20240422	094500	69592270	5870	5870	5870	5870	470
594	20240422	094400	66833370	5860	5870	5870	5860	460
595	20240422	094300	64134900	5870	5870	5870	5870	0
596	20240422	094200	64134900	5870	5870	5870	5870	56
597	20240422	094100	63806180	5880	5880	5880	5880	0
598	20240422	094000	63806180	5880	5880	5880	5880	0
599	20240422	093900	63806180	5880	5890	5890	5880	134
600	20240422	093800	63018230	5880	5880	5880	5880	0
601	20240422	093700	63018230	5880	5880	5880	5880	0
602	20240422	093600	63018230	5880	5880	5880	5880	0
603	20240422	093500	63018230	5880	5880	5880	5880	0
604	20240422	093400	63018230	5880	5880	5880	5880	0
605	20240422	093300	63018230	5880	5880	5880	5880	0
606	20240422	093200	63018230	5880	5880	5880	5880	0
607	20240422	093100	63018230	5880	5880	5880	5880	0
608	20240422	093000	63018230	5880	5880	5880	5880	2328
609	20240422	092900	49329590	5880	5900	5900	5880	280
610	20240422	092800	47682590	5900	5900	5900	5900	0
611	20240422	092700	47682590	5900	5900	5900	5900	0
612	20240422	092600	47682590	5900	5900	5900	5900	0
613	20240422	092500	47682590	5900	5900	5900	5900	11
614	20240422	092400	47617690	5880	5880	5880	5880	4
615	20240422	092300	47594170	5880	5880	5880	5880	36
616	20240422	092200	47382490	5880	5910	5910	5880	523
617	20240422	092100	44305360	5910	5910	5910	5910	100
618	20240422	092000	43714360	5910	5910	5910	5910	9
619	20240422	091900	43661170	5910	5910	5910	5910	1
620	20240422	091800	43655260	5900	5890	5910	5890	4047
621	20240422	091700	19804610	5890	5870	5890	5870	1557
622	20240422	091600	10644880	5870	5870	5870	5870	0
623	20240422	091500	10644880	5870	5870	5870	5870	0
624	20240422	091400	10644880	5870	5880	5880	5870	249
625	20240422	091300	9181350	5890	5890	5890	5890	5
626	20240422	091200	9151900	5880	5880	5880	5880	13
627	20240422	091100	9075460	5880	5880	5880	5880	0
628	20240422	091000	9075460	5880	5880	5880	5880	0
629	20240422	090900	9075460	5880	5880	5880	5880	100
630	20240422	090800	8487460	5880	5880	5880	5880	3
631	20240422	090700	8469820	5880	5880	5880	5880	103
632	20240422	090600	7864180	5880	5880	5880	5880	0
633	20240422	090500	7864180	5880	5880	5880	5880	0
634	20240422	090400	7864180	5880	5880	5880	5880	0
635	20240422	090300	7864180	5880	5880	5880	5880	0
636	20240422	090200	7864180	5880	5900	5900	5880	192
637	20240422	090100	6735200	5880	5880	5880	5880	80
638	20240422	090000	6264800	5850	5860	5880	5850	993