KissMeData/101530/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200900	92670910	5260	5260	5260	5260	37
3	20240422	200800	92670910	5260	5260	5260	5260	0
4	20240422	200700	92670910	5260	5260	5260	5260	0
5	20240422	200600	92670910	5260	5260	5260	5260	0
6	20240422	200500	92670910	5260	5260	5260	5260	0
7	20240422	200400	92670910	5260	5260	5260	5260	0
8	20240422	200300	92670910	5260	5260	5260	5260	0
9	20240422	200200	92670910	5260	5260	5260	5260	0
10	20240422	200100	92670910	5260	5260	5260	5260	0
11	20240422	200000	92670910	5260	5260	5260	5260	0
12	20240422	195900	92670910	5260	5260	5260	5260	0
13	20240422	195800	92670910	5260	5260	5260	5260	0
14	20240422	195700	92670910	5260	5260	5260	5260	0
15	20240422	195600	92670910	5260	5260	5260	5260	0
16	20240422	195500	92670910	5260	5260	5260	5260	0
17	20240422	195400	92670910	5260	5260	5260	5260	0
18	20240422	195300	92670910	5260	5260	5260	5260	0
19	20240422	195200	92670910	5260	5260	5260	5260	0
20	20240422	195100	92670910	5260	5260	5260	5260	0
21	20240422	195000	92670910	5260	5260	5260	5260	0
22	20240422	194900	92670910	5260	5260	5260	5260	0
23	20240422	194800	92670910	5260	5260	5260	5260	0
24	20240422	194700	92670910	5260	5260	5260	5260	0
25	20240422	194600	92670910	5260	5260	5260	5260	0
26	20240422	194500	92670910	5260	5260	5260	5260	0
27	20240422	194400	92670910	5260	5260	5260	5260	0
28	20240422	194300	92670910	5260	5260	5260	5260	0
29	20240422	194200	92670910	5260	5260	5260	5260	0
30	20240422	194100	92670910	5260	5260	5260	5260	0
31	20240422	194000	92670910	5260	5260	5260	5260	0
32	20240422	193900	92670910	5260	5260	5260	5260	37
33	20240422	193800	92670910	5260	5260	5260	5260	0
34	20240422	193700	92670910	5260	5260	5260	5260	0
35	20240422	193600	92670910	5260	5260	5260	5260	0
36	20240422	193500	92670910	5260	5260	5260	5260	0
37	20240422	193400	92670910	5260	5260	5260	5260	0
38	20240422	193300	92670910	5260	5260	5260	5260	0
39	20240422	193200	92670910	5260	5260	5260	5260	0
40	20240422	193100	92670910	5260	5260	5260	5260	0
41	20240422	193000	92670910	5260	5260	5260	5260	0
42	20240422	192900	92670910	5260	5260	5260	5260	0
43	20240422	192800	92670910	5260	5260	5260	5260	0
44	20240422	192700	92670910	5260	5260	5260	5260	0
45	20240422	192600	92670910	5260	5260	5260	5260	0
46	20240422	192500	92670910	5260	5260	5260	5260	0
47	20240422	192400	92670910	5260	5260	5260	5260	0
48	20240422	192300	92670910	5260	5260	5260	5260	0
49	20240422	192200	92670910	5260	5260	5260	5260	0
50	20240422	192100	92670910	5260	5260	5260	5260	0
51	20240422	192000	92670910	5260	5260	5260	5260	0
52	20240422	191900	92670910	5260	5260	5260	5260	0
53	20240422	191800	92670910	5260	5260	5260	5260	0
54	20240422	191700	92670910	5260	5260	5260	5260	0
55	20240422	191600	92670910	5260	5260	5260	5260	0
56	20240422	191500	92670910	5260	5260	5260	5260	0
57	20240422	191400	92670910	5260	5260	5260	5260	0
58	20240422	191300	92670910	5260	5260	5260	5260	0
59	20240422	191200	92670910	5260	5260	5260	5260	0
60	20240422	191100	92670910	5260	5260	5260	5260	0
61	20240422	191000	92670910	5260	5260	5260	5260	0
62	20240422	190900	92670910	5260	5260	5260	5260	37
63	20240422	190800	92670910	5260	5260	5260	5260	0
64	20240422	190700	92670910	5260	5260	5260	5260	0
65	20240422	190600	92670910	5260	5260	5260	5260	0
66	20240422	190500	92670910	5260	5260	5260	5260	0
67	20240422	190400	92670910	5260	5260	5260	5260	0
68	20240422	190300	92670910	5260	5260	5260	5260	0
69	20240422	190200	92670910	5260	5260	5260	5260	0
70	20240422	190100	92670910	5260	5260	5260	5260	0
71	20240422	190000	92670910	5260	5260	5260	5260	0
72	20240422	185900	92670910	5260	5260	5260	5260	0
73	20240422	185800	92670910	5260	5260	5260	5260	0
74	20240422	185700	92670910	5260	5260	5260	5260	0
75	20240422	185600	92670910	5260	5260	5260	5260	0
76	20240422	185500	92670910	5260	5260	5260	5260	0
77	20240422	185400	92670910	5260	5260	5260	5260	0
78	20240422	185300	92670910	5260	5260	5260	5260	0
79	20240422	185200	92670910	5260	5260	5260	5260	0
80	20240422	185100	92670910	5260	5260	5260	5260	0
81	20240422	185000	92670910	5260	5260	5260	5260	0
82	20240422	184900	92670910	5260	5260	5260	5260	0
83	20240422	184800	92670910	5260	5260	5260	5260	0
84	20240422	184700	92670910	5260	5260	5260	5260	0
85	20240422	184600	92670910	5260	5260	5260	5260	0
86	20240422	184500	92670910	5260	5260	5260	5260	0
87	20240422	184400	92670910	5260	5260	5260	5260	0
88	20240422	184300	92670910	5260	5260	5260	5260	0
89	20240422	184200	92670910	5260	5260	5260	5260	0
90	20240422	184100	92670910	5260	5260	5260	5260	0
91	20240422	184000	92670910	5260	5260	5260	5260	0
92	20240422	183900	92670910	5260	5260	5260	5260	37
93	20240422	183800	92670910	5260	5260	5260	5260	0
94	20240422	183700	92670910	5260	5260	5260	5260	0
95	20240422	183600	92670910	5260	5260	5260	5260	0
96	20240422	183500	92670910	5260	5260	5260	5260	0
97	20240422	183400	92670910	5260	5260	5260	5260	0
98	20240422	183300	92670910	5260	5260	5260	5260	0
99	20240422	183200	92670910	5260	5260	5260	5260	0
100	20240422	183100	92670910	5260	5260	5260	5260	0
101	20240422	183000	92670910	5260	5260	5260	5260	0
102	20240422	182900	92670910	5260	5260	5260	5260	0
103	20240422	182800	92670910	5260	5260	5260	5260	0
104	20240422	182700	92670910	5260	5260	5260	5260	0
105	20240422	182600	92670910	5260	5260	5260	5260	0
106	20240422	182500	92670910	5260	5260	5260	5260	0
107	20240422	182400	92670910	5260	5260	5260	5260	0
108	20240422	182300	92670910	5260	5260	5260	5260	0
109	20240422	182200	92670910	5260	5260	5260	5260	0
110	20240422	182100	92670910	5260	5260	5260	5260	0
111	20240422	182000	92670910	5260	5260	5260	5260	0
112	20240422	181900	92670910	5260	5260	5260	5260	0
113	20240422	181800	92670910	5260	5260	5260	5260	0
114	20240422	181700	92670910	5260	5260	5260	5260	0
115	20240422	181600	92670910	5260	5260	5260	5260	0
116	20240422	181500	92670910	5260	5260	5260	5260	0
117	20240422	181400	92670910	5260	5260	5260	5260	0
118	20240422	181300	92670910	5260	5260	5260	5260	0
119	20240422	181200	92670910	5260	5260	5260	5260	0
120	20240422	181100	92670910	5260	5260	5260	5260	0
121	20240422	181000	92670910	5260	5260	5260	5260	0
122	20240422	180900	92670910	5260	5260	5260	5260	37
123	20240422	180800	92670910	5260	5260	5260	5260	0
124	20240422	180700	92670910	5260	5260	5260	5260	0
125	20240422	180600	92670910	5260	5260	5260	5260	0
126	20240422	180500	92670910	5260	5260	5260	5260	0
127	20240422	180400	92670910	5260	5260	5260	5260	0
128	20240422	180300	92670910	5260	5260	5260	5260	0
129	20240422	180200	92670910	5260	5260	5260	5260	0
130	20240422	180100	92670910	5260	5260	5260	5260	0
131	20240422	180000	92670910	5260	5260	5260	5260	0
132	20240422	175900	92670910	5260	5260	5260	5260	0
133	20240422	175800	92670910	5260	5260	5260	5260	0
134	20240422	175700	92670910	5260	5260	5260	5260	0
135	20240422	175600	92670910	5260	5260	5260	5260	0
136	20240422	175500	92670910	5260	5260	5260	5260	0
137	20240422	175400	92670910	5260	5260	5260	5260	0
138	20240422	175300	92670910	5260	5260	5260	5260	0
139	20240422	175200	92670910	5260	5260	5260	5260	0
140	20240422	175100	92670910	5260	5260	5260	5260	0
141	20240422	175000	92670910	5260	5260	5260	5260	0
142	20240422	174900	92670910	5260	5260	5260	5260	0
143	20240422	174800	92670910	5260	5260	5260	5260	0
144	20240422	174700	92670910	5260	5260	5260	5260	0
145	20240422	174600	92670910	5260	5260	5260	5260	0
146	20240422	174500	92670910	5260	5260	5260	5260	0
147	20240422	174400	92670910	5260	5260	5260	5260	0
148	20240422	174300	92670910	5260	5260	5260	5260	0
149	20240422	174200	92670910	5260	5260	5260	5260	0
150	20240422	174100	92670910	5260	5260	5260	5260	0
151	20240422	174000	92670910	5260	5260	5260	5260	0
152	20240422	173900	92670910	5260	5260	5260	5260	37
153	20240422	173800	92670910	5260	5260	5260	5260	0
154	20240422	173700	92670910	5260	5260	5260	5260	0
155	20240422	173600	92670910	5260	5260	5260	5260	0
156	20240422	173500	92670910	5260	5260	5260	5260	0
157	20240422	173400	92670910	5260	5260	5260	5260	0
158	20240422	173300	92670910	5260	5260	5260	5260	0
159	20240422	173200	92670910	5260	5260	5260	5260	0
160	20240422	173100	92670910	5260	5260	5260	5260	0
161	20240422	173000	92670910	5260	5260	5260	5260	0
162	20240422	172900	92670910	5260	5260	5260	5260	0
163	20240422	172800	92670910	5260	5260	5260	5260	0
164	20240422	172700	92670910	5260	5260	5260	5260	0
165	20240422	172600	92670910	5260	5260	5260	5260	0
166	20240422	172500	92670910	5260	5260	5260	5260	0
167	20240422	172400	92670910	5260	5260	5260	5260	0
168	20240422	172300	92670910	5260	5260	5260	5260	0
169	20240422	172200	92670910	5260	5260	5260	5260	0
170	20240422	172100	92670910	5260	5260	5260	5260	0
171	20240422	172000	92670910	5260	5260	5260	5260	0
172	20240422	171900	92670910	5260	5260	5260	5260	0
173	20240422	171800	92670910	5260	5260	5260	5260	0
174	20240422	171700	92670910	5260	5260	5260	5260	0
175	20240422	171600	92670910	5260	5260	5260	5260	0
176	20240422	171500	92670910	5260	5260	5260	5260	0
177	20240422	171400	92670910	5260	5260	5260	5260	0
178	20240422	171300	92670910	5260	5260	5260	5260	0
179	20240422	171200	92670910	5260	5260	5260	5260	0
180	20240422	171100	92670910	5260	5260	5260	5260	0
181	20240422	171000	92670910	5260	5260	5260	5260	0
182	20240422	170900	92670910	5260	5260	5260	5260	37
183	20240422	170800	92670910	5260	5260	5260	5260	0
184	20240422	170700	92670910	5260	5260	5260	5260	0
185	20240422	170600	92670910	5260	5260	5260	5260	0
186	20240422	170500	92670910	5260	5260	5260	5260	0
187	20240422	170400	92670910	5260	5260	5260	5260	0
188	20240422	170300	92670910	5260	5260	5260	5260	0
189	20240422	170200	92670910	5260	5260	5260	5260	0
190	20240422	170100	92670910	5260	5260	5260	5260	0
191	20240422	170000	92670910	5260	5260	5260	5260	0
192	20240422	165900	92670910	5260	5260	5260	5260	0
193	20240422	165800	92670910	5260	5260	5260	5260	0
194	20240422	165700	92670910	5260	5260	5260	5260	0
195	20240422	165600	92670910	5260	5260	5260	5260	0
196	20240422	165500	92670910	5260	5260	5260	5260	0
197	20240422	165400	92670910	5260	5260	5260	5260	0
198	20240422	165300	92670910	5260	5260	5260	5260	0
199	20240422	165200	92670910	5260	5260	5260	5260	0
200	20240422	165100	92670910	5260	5260	5260	5260	0
201	20240422	165000	92670910	5260	5260	5260	5260	0
202	20240422	164900	92670910	5260	5260	5260	5260	0
203	20240422	164800	92670910	5260	5260	5260	5260	0
204	20240422	164700	92670910	5260	5260	5260	5260	0
205	20240422	164600	92670910	5260	5260	5260	5260	0
206	20240422	164500	92670910	5260	5260	5260	5260	0
207	20240422	164400	92670910	5260	5260	5260	5260	0
208	20240422	164300	92670910	5260	5260	5260	5260	0
209	20240422	164200	92670910	5260	5260	5260	5260	0
210	20240422	164100	92670910	5260	5260	5260	5260	0
211	20240422	164000	92670910	5260	5260	5260	5260	0
212	20240422	163900	92670910	5260	5260	5260	5260	37
213	20240422	163800	92670910	5260	5260	5260	5260	0
214	20240422	163700	92670910	5260	5260	5260	5260	0
215	20240422	163600	92670910	5260	5260	5260	5260	0
216	20240422	163500	92670910	5260	5260	5260	5260	0
217	20240422	163400	92670910	5260	5260	5260	5260	0
218	20240422	163300	92670910	5260	5260	5260	5260	0
219	20240422	163200	92670910	5260	5260	5260	5260	0
220	20240422	163100	92670910	5260	5260	5260	5260	0
221	20240422	163000	92670910	5260	5260	5260	5260	0
222	20240422	162900	92670910	5260	5260	5260	5260	0
223	20240422	162800	92670910	5260	5260	5260	5260	0
224	20240422	162700	92670910	5260	5260	5260	5260	0
225	20240422	162600	92670910	5260	5260	5260	5260	0
226	20240422	162500	92670910	5260	5260	5260	5260	0
227	20240422	162400	92670910	5260	5260	5260	5260	0
228	20240422	162300	92670910	5260	5260	5260	5260	0
229	20240422	162200	92670910	5260	5260	5260	5260	0
230	20240422	162100	92670910	5260	5260	5260	5260	0
231	20240422	162000	92670910	5260	5260	5260	5260	0
232	20240422	161900	92670910	5260	5260	5260	5260	0
233	20240422	161800	92670910	5260	5260	5260	5260	0
234	20240422	161700	92670910	5260	5260	5260	5260	0
235	20240422	161600	92670910	5260	5260	5260	5260	0
236	20240422	161500	92670910	5260	5260	5260	5260	0
237	20240422	161400	92670910	5260	5260	5260	5260	0
238	20240422	161300	92670910	5260	5260	5260	5260	0
239	20240422	161200	92670910	5260	5260	5260	5260	0
240	20240422	161100	92670910	5260	5260	5260	5260	0
241	20240422	161000	92670910	5260	5260	5260	5260	0
242	20240422	160900	92670910	5260	5260	5260	5260	37
243	20240422	160800	92670910	5260	5260	5260	5260	0
244	20240422	160700	92670910	5260	5260	5260	5260	0
245	20240422	160600	92670910	5260	5260	5260	5260	0
246	20240422	160500	92670910	5260	5260	5260	5260	0
247	20240422	160400	92670910	5260	5260	5260	5260	0
248	20240422	160300	92670910	5260	5260	5260	5260	0
249	20240422	160200	92670910	5260	5260	5260	5260	0
250	20240422	160100	92670910	5260	5260	5260	5260	0
251	20240422	160000	92670910	5260	5260	5260	5260	0
252	20240422	155900	92670910	5260	5260	5260	5260	0
253	20240422	155800	92670910	5260	5260	5260	5260	0
254	20240422	155700	92670910	5260	5260	5260	5260	0
255	20240422	155600	92670910	5260	5260	5260	5260	0
256	20240422	155500	92670910	5260	5260	5260	5260	0
257	20240422	155400	92670910	5260	5260	5260	5260	0
258	20240422	155300	92670910	5260	5260	5260	5260	0
259	20240422	155200	92670910	5260	5260	5260	5260	0
260	20240422	155100	92670910	5260	5260	5260	5260	0
261	20240422	155000	92670910	5260	5260	5260	5260	0
262	20240422	154900	92670910	5260	5260	5260	5260	0
263	20240422	154800	92670910	5260	5260	5260	5260	0
264	20240422	154700	92670910	5260	5260	5260	5260	0
265	20240422	154600	92670910	5260	5260	5260	5260	0
266	20240422	154500	92670910	5260	5260	5260	5260	0
267	20240422	154400	92670910	5260	5260	5260	5260	0
268	20240422	154300	92670910	5260	5260	5260	5260	0
269	20240422	154200	92670910	5260	5260	5260	5260	0
270	20240422	154100	92670910	5260	5260	5260	5260	0
271	20240422	154000	92670910	5260	5260	5260	5260	0
272	20240422	153900	92670910	5260	5260	5260	5260	37
273	20240422	153800	92670910	5260	5260	5260	5260	0
274	20240422	153700	92670910	5260	5260	5260	5260	0
275	20240422	153600	92670910	5260	5260	5260	5260	0
276	20240422	153500	92670910	5260	5260	5260	5260	0
277	20240422	153400	92670910	5260	5260	5260	5260	0
278	20240422	153300	92670910	5260	5260	5260	5260	0
279	20240422	153200	92670910	5260	5260	5260	5260	0
280	20240422	153100	92670910	5260	5260	5260	5260	0
281	20240422	153000	92670910	5260	5260	5260	5260	37
282	20240422	152900	92476290	5260	5260	5260	5260	0
283	20240422	152800	92476290	5260	5260	5260	5260	0
284	20240422	152700	92476290	5260	5260	5260	5260	0
285	20240422	152600	92476290	5260	5260	5260	5260	0
286	20240422	152500	92476290	5260	5260	5260	5260	0
287	20240422	152400	92476290	5260	5260	5260	5260	0
288	20240422	152300	92476290	5260	5260	5260	5260	0
289	20240422	152200	92476290	5260	5260	5260	5260	0
290	20240422	152100	92476290	5260	5260	5260	5260	0
291	20240422	152000	92476290	5260	5260	5260	5260	0
292	20240422	151900	92476290	5260	5260	5260	5260	0
293	20240422	151800	92476290	5260	5260	5260	5260	8
294	20240422	151700	92434210	5270	5280	5280	5270	242
295	20240422	151600	91158840	5280	5280	5280	5280	0
296	20240422	151500	91158840	5280	5270	5280	5270	774
297	20240422	151400	87079750	5270	5270	5270	5270	174
298	20240422	151300	86162770	5270	5270	5270	5270	0
299	20240422	151200	86162770	5270	5270	5270	5270	0
300	20240422	151100	86162770	5270	5270	5270	5270	19
301	20240422	151000	86062640	5260	5260	5260	5260	9
302	20240422	150900	86015300	5270	5270	5270	5270	0
303	20240422	150800	86015300	5270	5270	5270	5270	1
304	20240422	150700	86010030	5250	5250	5250	5250	0
305	20240422	150600	86010030	5250	5250	5250	5250	0
306	20240422	150500	86010030	5250	5250	5250	5250	0
307	20240422	150400	86010030	5250	5250	5250	5250	0
308	20240422	150300	86010030	5250	5250	5250	5250	0
309	20240422	150200	86010030	5250	5250	5250	5250	0
310	20240422	150100	86010030	5250	5250	5250	5250	24
311	20240422	150000	85884030	5240	5250	5250	5240	219
312	20240422	145900	84735320	5250	5250	5250	5250	0
313	20240422	145800	84735320	5250	5250	5250	5250	0
314	20240422	145700	84735320	5250	5250	5250	5250	0
315	20240422	145600	84735320	5250	5250	5250	5250	30
316	20240422	145500	84577820	5250	5250	5250	5250	0
317	20240422	145400	84577820	5250	5250	5250	5250	60
318	20240422	145300	84262820	5260	5260	5260	5260	0
319	20240422	145200	84262820	5260	5260	5260	5260	35
320	20240422	145100	84078720	5260	5260	5260	5260	2
321	20240422	145000	84068200	5240	5240	5240	5240	0
322	20240422	144900	84068200	5240	5240	5240	5240	0
323	20240422	144800	84068200	5240	5240	5240	5240	1
324	20240422	144700	84062960	5240	5240	5240	5240	0
325	20240422	144600	84062960	5240	5240	5240	5240	0
326	20240422	144500	84062960	5240	5240	5240	5240	0
327	20240422	144400	84062960	5240	5240	5240	5240	0
328	20240422	144300	84062960	5240	5240	5240	5240	0
329	20240422	144200	84062960	5240	5240	5240	5240	0
330	20240422	144100	84062960	5240	5240	5240	5240	0
331	20240422	144000	84062960	5240	5240	5240	5240	10
332	20240422	143900	84010560	5240	5240	5240	5240	10
333	20240422	143800	83958160	5260	5260	5260	5260	0
334	20240422	143700	83958160	5260	5260	5260	5260	0
335	20240422	143600	83958160	5260	5260	5260	5260	0
336	20240422	143500	83958160	5260	5260	5260	5260	0
337	20240422	143400	83958160	5260	5260	5260	5260	0
338	20240422	143300	83958160	5260	5260	5260	5260	0
339	20240422	143200	83958160	5260	5260	5260	5260	0
340	20240422	143100	83958160	5260	5260	5260	5260	0
341	20240422	143000	83958160	5260	5260	5260	5260	0
342	20240422	142900	83958160	5260	5260	5260	5260	0
343	20240422	142800	83958160	5260	5260	5260	5260	0
344	20240422	142700	83958160	5260	5260	5260	5260	0
345	20240422	142600	83958160	5260	5260	5260	5260	10
346	20240422	142500	83905560	5260	5260	5260	5260	0
347	20240422	142400	83905560	5260	5260	5260	5260	0
348	20240422	142300	83905560	5260	5260	5260	5260	0
349	20240422	142200	83905560	5260	5260	5260	5260	0
350	20240422	142100	83905560	5260	5260	5260	5260	0
351	20240422	142000	83905560	5260	5260	5260	5260	0
352	20240422	141900	83905560	5260	5260	5260	5260	0
353	20240422	141800	83905560	5260	5260	5260	5260	0
354	20240422	141700	83905560	5260	5260	5260	5260	0
355	20240422	141600	83905560	5260	5260	5260	5260	0
356	20240422	141500	83905560	5260	5260	5260	5260	0
357	20240422	141400	83905560	5260	5260	5260	5260	4
358	20240422	141300	83884520	5270	5250	5270	5250	663
359	20240422	141200	80395970	5250	5250	5250	5250	0
360	20240422	141100	80395970	5250	5250	5250	5250	0
361	20240422	141000	80395970	5250	5250	5250	5250	0
362	20240422	140900	80395970	5250	5250	5250	5250	0
363	20240422	140800	80395970	5250	5250	5250	5250	0
364	20240422	140700	80395970	5250	5250	5250	5250	0
365	20240422	140600	80395970	5250	5250	5250	5250	0
366	20240422	140500	80395970	5250	5250	5250	5250	0
367	20240422	140400	80395970	5250	5250	5250	5250	0
368	20240422	140300	80395970	5250	5250	5250	5250	0
369	20240422	140200	80395970	5250	5250	5250	5250	0
370	20240422	140100	80395970	5250	5250	5250	5250	0
371	20240422	140000	80395970	5250	5250	5250	5250	0
372	20240422	135900	80395970	5250	5250	5250	5250	0
373	20240422	135800	80395970	5250	5250	5250	5250	19
374	20240422	135700	80296220	5260	5260	5260	5260	0
375	20240422	135600	80296220	5260	5260	5260	5260	0
376	20240422	135500	80296220	5260	5260	5260	5260	0
377	20240422	135400	80296220	5260	5260	5260	5260	0
378	20240422	135300	80296220	5260	5260	5260	5260	0
379	20240422	135200	80296220	5260	5260	5260	5260	5
380	20240422	135100	80269920	5250	5250	5250	5250	12
381	20240422	135000	80206920	5240	5240	5240	5240	0
382	20240422	134900	80206920	5240	5240	5240	5240	0
383	20240422	134800	80206920	5240	5240	5240	5240	0
384	20240422	134700	80206920	5240	5240	5240	5240	0
385	20240422	134600	80206920	5240	5240	5240	5240	0
386	20240422	134500	80206920	5240	5240	5240	5240	0
387	20240422	134400	80206920	5240	5240	5240	5240	0
388	20240422	134300	80206920	5240	5250	5250	5240	574
389	20240422	134200	77198210	5260	5260	5260	5260	2
390	20240422	134100	77187690	5260	5260	5260	5260	0
391	20240422	134000	77187690	5260	5260	5260	5260	1
392	20240422	133900	77182430	5260	5260	5260	5260	0
393	20240422	133800	77182430	5260	5260	5260	5260	0
394	20240422	133700	77182430	5260	5260	5260	5260	0
395	20240422	133600	77182430	5260	5260	5260	5260	0
396	20240422	133500	77182430	5260	5260	5260	5260	100
397	20240422	133400	76656430	5260	5260	5260	5260	0
398	20240422	133300	76656430	5260	5260	5260	5260	0
399	20240422	133200	76656430	5260	5260	5260	5260	0
400	20240422	133100	76656430	5260	5260	5260	5260	0
401	20240422	133000	76656430	5260	5260	5260	5260	0
402	20240422	132900	76656430	5260	5260	5260	5260	1
403	20240422	132800	76651170	5240	5240	5240	5240	0
404	20240422	132700	76651170	5240	5240	5240	5240	1
405	20240422	132600	76645930	5260	5260	5260	5260	0
406	20240422	132500	76645930	5260	5260	5260	5260	1
407	20240422	132400	76640670	5260	5260	5260	5260	0
408	20240422	132300	76640670	5260	5250	5260	5250	178
409	20240422	132200	75706160	5260	5260	5260	5260	1
410	20240422	132100	75700900	5260	5260	5260	5260	13
411	20240422	132000	75632520	5270	5270	5270	5270	0
412	20240422	131900	75632520	5270	5270	5270	5270	5
413	20240422	131800	75606170	5270	5270	5270	5270	0
414	20240422	131700	75606170	5270	5270	5270	5270	0
415	20240422	131600	75606170	5270	5270	5270	5270	0
416	20240422	131500	75606170	5270	5270	5270	5270	0
417	20240422	131400	75606170	5270	5270	5270	5270	0
418	20240422	131300	75606170	5270	5270	5270	5270	0
419	20240422	131200	75606170	5270	5270	5270	5270	106
420	20240422	131100	75047550	5270	5270	5270	5270	0
421	20240422	131000	75047550	5270	5270	5270	5270	3
422	20240422	130900	75031740	5240	5240	5240	5240	0
423	20240422	130800	75031740	5240	5240	5240	5240	0
424	20240422	130700	75031740	5240	5240	5240	5240	0
425	20240422	130600	75031740	5240	5250	5250	5240	100
426	20240422	130500	74507700	5270	5270	5270	5270	0
427	20240422	130400	74507700	5270	5270	5270	5270	0
428	20240422	130300	74507700	5270	5270	5270	5270	0
429	20240422	130200	74507700	5270	5270	5270	5270	0
430	20240422	130100	74507700	5270	5250	5270	5250	200
431	20240422	130000	73455430	5250	5250	5250	5250	0
432	20240422	125900	73455430	5250	5250	5250	5250	19
433	20240422	125800	73355680	5260	5260	5260	5260	0
434	20240422	125700	73355680	5260	5260	5260	5260	7
435	20240422	125600	73318860	5250	5250	5250	5250	3
436	20240422	125500	73303110	5260	5260	5260	5260	0
437	20240422	125400	73303110	5260	5260	5260	5260	0
438	20240422	125300	73303110	5260	5260	5260	5260	0
439	20240422	125200	73303110	5260	5260	5260	5260	1
440	20240422	125100	73297850	5260	5260	5260	5260	0
441	20240422	125000	73297850	5260	5260	5260	5260	1
442	20240422	124900	73292590	5260	5260	5260	5260	0
443	20240422	124800	73292590	5260	5260	5260	5260	0
444	20240422	124700	73292590	5260	5260	5260	5260	0
445	20240422	124600	73292590	5260	5260	5260	5260	0
446	20240422	124500	73292590	5260	5260	5260	5260	0
447	20240422	124400	73292590	5260	5260	5260	5260	0
448	20240422	124300	73292590	5260	5260	5260	5260	1
449	20240422	124200	73287330	5250	5250	5250	5250	0
450	20240422	124100	73287330	5250	5250	5250	5250	76
451	20240422	124000	72888330	5260	5260	5260	5260	1
452	20240422	123900	72883070	5250	5250	5250	5250	60
453	20240422	123800	72568070	5250	5250	5250	5250	0
454	20240422	123700	72568070	5250	5250	5250	5250	0
455	20240422	123600	72568070	5250	5250	5250	5250	0
456	20240422	123500	72568070	5250	5250	5250	5250	0
457	20240422	123400	72568070	5250	5250	5250	5250	0
458	20240422	123300	72568070	5250	5250	5250	5250	0
459	20240422	123200	72568070	5250	5250	5250	5250	0
460	20240422	123100	72568070	5250	5250	5250	5250	0
461	20240422	123000	72568070	5250	5250	5250	5250	533
462	20240422	122900	69769820	5250	5250	5250	5250	0
463	20240422	122800	69769820	5250	5250	5250	5250	0
464	20240422	122700	69769820	5250	5250	5250	5250	0
465	20240422	122600	69769820	5250	5250	5250	5250	0
466	20240422	122500	69769820	5250	5250	5250	5250	1
467	20240422	122400	69764570	5240	5240	5240	5240	0
468	20240422	122300	69764570	5240	5240	5240	5240	0
469	20240422	122200	69764570	5240	5240	5240	5240	0
470	20240422	122100	69764570	5240	5240	5240	5240	1
471	20240422	122000	69759330	5230	5230	5230	5230	370
472	20240422	121900	67824230	5230	5230	5230	5230	50
473	20240422	121800	67562730	5250	5250	5250	5250	5
474	20240422	121700	67536480	5250	5250	5250	5250	0
475	20240422	121600	67536480	5250	5250	5250	5250	0
476	20240422	121500	67536480	5250	5250	5250	5250	2
477	20240422	121400	67525980	5240	5240	5240	5240	0
478	20240422	121300	67525980	5240	5240	5240	5240	0
479	20240422	121200	67525980	5240	5240	5240	5240	0
480	20240422	121100	67525980	5240	5240	5240	5240	0
481	20240422	121000	67525980	5240	5240	5240	5240	0
482	20240422	120900	67525980	5240	5240	5240	5240	0
483	20240422	120800	67525980	5240	5240	5240	5240	0
484	20240422	120700	67525980	5240	5240	5240	5240	18
485	20240422	120600	67431660	5250	5250	5250	5250	0
486	20240422	120500	67431660	5250	5250	5250	5250	0
487	20240422	120400	67431660	5250	5250	5250	5250	0
488	20240422	120300	67431660	5250	5250	5250	5250	0
489	20240422	120200	67431660	5250	5250	5250	5250	0
490	20240422	120100	67431660	5250	5250	5250	5250	10
491	20240422	120000	67379160	5250	5250	5250	5250	0
492	20240422	115900	67379160	5250	5250	5250	5250	0
493	20240422	115800	67379160	5250	5250	5250	5250	10
494	20240422	115700	67326660	5240	5240	5240	5240	0
495	20240422	115600	67326660	5240	5240	5240	5240	0
496	20240422	115500	67326660	5240	5240	5240	5240	33
497	20240422	115400	67153740	5250	5250	5250	5250	0
498	20240422	115300	67153740	5250	5250	5250	5250	0
499	20240422	115200	67153740	5250	5250	5250	5250	0
500	20240422	115100	67153740	5250	5250	5250	5250	1
501	20240422	115000	67148490	5240	5240	5240	5240	480
502	20240422	114900	64633290	5240	5240	5240	5240	20
503	20240422	114800	64528490	5250	5250	5250	5250	7
504	20240422	114700	64491740	5250	5240	5250	5240	112
505	20240422	114600	63904850	5240	5240	5240	5240	0
506	20240422	114500	63904850	5240	5240	5240	5240	0
507	20240422	114400	63904850	5240	5240	5240	5240	0
508	20240422	114300	63904850	5240	5240	5240	5240	0
509	20240422	114200	63904850	5240	5240	5240	5240	1
510	20240422	114100	63899610	5240	5240	5240	5240	0
511	20240422	114000	63899610	5240	5240	5240	5240	1
512	20240422	113900	63894370	5240	5240	5240	5240	107
513	20240422	113800	63333690	5240	5240	5240	5240	0
514	20240422	113700	63333690	5240	5240	5240	5240	781
515	20240422	113600	59241250	5240	5240	5240	5240	0
516	20240422	113500	59241250	5240	5240	5240	5240	0
517	20240422	113400	59241250	5240	5240	5240	5240	0
518	20240422	113300	59241250	5240	5240	5240	5240	11
519	20240422	113200	59183610	5240	5240	5240	5240	500
520	20240422	113100	56563610	5240	5240	5240	5240	0
521	20240422	113000	56563610	5240	5240	5240	5240	0
522	20240422	112900	56563610	5240	5240	5240	5240	0
523	20240422	112800	56563610	5240	5240	5240	5240	210
524	20240422	112700	55463210	5240	5240	5240	5240	4
525	20240422	112600	55442250	5240	5240	5240	5240	10
526	20240422	112500	55389850	5240	5240	5240	5240	24
527	20240422	112400	55264090	5240	5240	5240	5240	12
528	20240422	112300	55201210	5240	5240	5240	5240	0
529	20240422	112200	55201210	5240	5240	5240	5240	0
530	20240422	112100	55201210	5240	5240	5240	5240	0
531	20240422	112000	55201210	5240	5240	5240	5240	63
532	20240422	111900	54871090	5240	5240	5240	5240	0
533	20240422	111800	54871090	5240	5240	5240	5240	0
534	20240422	111700	54871090	5240	5240	5240	5240	0
535	20240422	111600	54871090	5240	5240	5240	5240	0
536	20240422	111500	54871090	5240	5240	5240	5240	0
537	20240422	111400	54871090	5240	5240	5240	5240	0
538	20240422	111300	54871090	5240	5240	5240	5240	0
539	20240422	111200	54871090	5240	5240	5240	5240	1
540	20240422	111100	54865850	5250	5250	5250	5250	0
541	20240422	111000	54865850	5250	5250	5250	5250	0
542	20240422	110900	54865850	5250	5250	5250	5240	188
543	20240422	110800	53880710	5240	5250	5250	5240	12
544	20240422	110700	53817810	5240	5240	5240	5240	504
545	20240422	110600	51176850	5230	5230	5230	5230	3
546	20240422	110500	51161160	5240	5240	5240	5240	0
547	20240422	110400	51161160	5240	5240	5240	5240	0
548	20240422	110300	51161160	5240	5240	5240	5240	0
549	20240422	110200	51161160	5240	5240	5240	5240	10
550	20240422	110100	51108760	5230	5230	5230	5230	0
551	20240422	110000	51108760	5230	5230	5230	5230	0
552	20240422	105900	51108760	5230	5230	5230	5230	1
553	20240422	105800	51103530	5230	5230	5230	5230	0
554	20240422	105700	51103530	5230	5230	5230	5230	0
555	20240422	105600	51103530	5230	5230	5230	5230	30
556	20240422	105500	50946630	5230	5230	5230	5230	3
557	20240422	105400	50930940	5240	5240	5240	5240	25
558	20240422	105300	50799940	5240	5240	5240	5240	0
559	20240422	105200	50799940	5240	5240	5240	5240	0
560	20240422	105100	50799940	5240	5240	5240	5240	3
561	20240422	105000	50784220	5240	5240	5240	5240	3
562	20240422	104900	50768500	5230	5230	5230	5230	7
563	20240422	104800	50731890	5220	5230	5230	5220	516
564	20240422	104700	48033440	5230	5230	5230	5230	529
565	20240422	104600	45266770	5230	5230	5230	5230	0
566	20240422	104500	45266770	5230	5230	5230	5230	0
567	20240422	104400	45266770	5230	5230	5230	5230	0
568	20240422	104300	45266770	5230	5230	5230	5230	1
569	20240422	104200	45261540	5220	5220	5220	5220	0
570	20240422	104100	45261540	5220	5220	5220	5220	294
571	20240422	104000	43726860	5220	5220	5220	5220	1
572	20240422	103900	43721640	5200	5200	5200	5200	0
573	20240422	103800	43721640	5200	5220	5220	5200	38
574	20240422	103700	43523820	5240	5230	5240	5230	367
575	20240422	103600	41601790	5220	5220	5220	5220	0
576	20240422	103500	41601790	5220	5220	5220	5220	0
577	20240422	103400	41601790	5220	5220	5220	5220	0
578	20240422	103300	41601790	5220	5220	5220	5220	0
579	20240422	103200	41601790	5220	5210	5220	5210	284
580	20240422	103100	40120220	5210	5210	5210	5210	27
581	20240422	103000	39979550	5210	5210	5210	5210	182
582	20240422	102900	39031330	5210	5210	5210	5210	10
583	20240422	102800	38979230	5210	5210	5210	5210	0
584	20240422	102700	38979230	5210	5210	5210	5210	0
585	20240422	102600	38979230	5210	5210	5210	5210	0
586	20240422	102500	38979230	5210	5210	5210	5210	0
587	20240422	102400	38979230	5210	5210	5210	5210	0
588	20240422	102300	38979230	5210	5210	5210	5210	0
589	20240422	102200	38979230	5210	5210	5210	5210	18
590	20240422	102100	38885450	5210	5210	5210	5210	0
591	20240422	102000	38885450	5210	5210	5210	5210	0
592	20240422	101900	38885450	5210	5210	5210	5210	0
593	20240422	101800	38885450	5210	5210	5210	5210	0
594	20240422	101700	38885450	5210	5210	5210	5210	0
595	20240422	101600	38885450	5210	5210	5210	5210	0
596	20240422	101500	38885450	5210	5220	5220	5210	4171
597	20240422	101400	17116280	5230	5230	5230	5230	0
598	20240422	101300	17116280	5230	5230	5230	5230	0
599	20240422	101200	17116280	5230	5230	5230	5230	50
600	20240422	101100	16854780	5230	5230	5230	5230	0
601	20240422	101000	16854780	5230	5230	5230	5230	1
602	20240422	100900	16849550	5230	5220	5230	5220	256
603	20240422	100800	15512910	5220	5220	5220	5220	2
604	20240422	100700	15502470	5220	5220	5220	5220	0
605	20240422	100600	15502470	5220	5220	5220	5220	0
606	20240422	100500	15502470	5220	5220	5220	5220	1
607	20240422	100400	15497250	5220	5210	5220	5210	77
608	20240422	100300	15095880	5200	5200	5200	5200	0
609	20240422	100200	15095880	5200	5200	5200	5200	0
610	20240422	100100	15095880	5200	5200	5200	5200	0
611	20240422	100000	15095880	5200	5200	5200	5200	19
612	20240422	095900	14997080	5210	5210	5210	5210	1
613	20240422	095800	14991870	5210	5210	5210	5210	0
614	20240422	095700	14991870	5210	5210	5210	5210	0
615	20240422	095600	14991870	5210	5210	5210	5210	0
616	20240422	095500	14991870	5210	5210	5210	5210	0
617	20240422	095400	14991870	5210	5210	5210	5210	5
618	20240422	095300	14965820	5210	5210	5210	5210	0
619	20240422	095200	14965820	5210	5210	5210	5210	2
620	20240422	095100	14955400	5210	5210	5210	5210	10
621	20240422	095000	14903300	5210	5210	5210	5210	1
622	20240422	094900	14898090	5210	5210	5210	5210	1
623	20240422	094800	14892880	5200	5200	5200	5200	0
624	20240422	094700	14892880	5200	5200	5200	5200	0
625	20240422	094600	14892880	5200	5200	5200	5200	1
626	20240422	094500	14887680	5210	5210	5210	5210	143
627	20240422	094400	14142650	5220	5220	5220	5220	1
628	20240422	094300	14137430	5220	5220	5220	5220	0
629	20240422	094200	14137430	5220	5220	5220	5220	0
630	20240422	094100	14137430	5220	5220	5220	5220	2
631	20240422	094000	14126990	5220	5220	5220	5220	0
632	20240422	093900	14126990	5220	5220	5220	5220	0
633	20240422	093800	14126990	5220	5220	5220	5220	0
634	20240422	093700	14126990	5220	5220	5220	5220	23
635	20240422	093600	14006930	5210	5210	5210	5210	0
636	20240422	093500	14006930	5210	5210	5210	5210	0
637	20240422	093400	14006930	5210	5210	5210	5210	0
638	20240422	093300	14006930	5210	5210	5210	5210	0
639	20240422	093200	14006930	5210	5210	5210	5210	0
640	20240422	093100	14006930	5210	5210	5210	5210	0
641	20240422	093000	14006930	5210	5210	5210	5210	2
642	20240422	092900	13996510	5210	5210	5210	5210	0
643	20240422	092800	13996510	5210	5210	5210	5210	10
644	20240422	092700	13944410	5220	5220	5220	5220	0
645	20240422	092600	13944410	5220	5220	5220	5220	0
646	20240422	092500	13944410	5220	5220	5220	5220	0
647	20240422	092400	13944410	5220	5220	5220	5220	1
648	20240422	092300	13939190	5210	5210	5210	5210	0
649	20240422	092200	13939190	5210	5210	5210	5210	0
650	20240422	092100	13939190	5210	5210	5210	5210	0
651	20240422	092000	13939190	5210	5210	5210	5210	1
652	20240422	091900	13933980	5200	5250	5250	5200	757
653	20240422	091800	9977300	5260	5260	5260	5260	0
654	20240422	091700	9977300	5260	5260	5260	5260	30
655	20240422	091600	9819500	5260	5260	5260	5260	308
656	20240422	091500	8199420	5260	5260	5260	5260	22
657	20240422	091400	8083700	5240	5240	5240	5240	20
658	20240422	091300	7978900	5240	5240	5240	5240	1
659	20240422	091200	7973660	5220	5290	5290	5190	814
660	20240422	091100	3710210	5280	5220	5290	5220	349
661	20240422	091000	1875320	5220	5220	5220	5220	0
662	20240422	090900	1875320	5220	5220	5220	5220	0
663	20240422	090800	1875320	5220	5220	5220	5220	0
664	20240422	090700	1875320	5220	5220	5220	5220	0
665	20240422	090600	1875320	5220	5210	5220	5210	56
666	20240422	090500	1583550	5190	5190	5190	5190	1
667	20240422	090400	1578360	5190	5190	5190	5190	1
668	20240422	090300	1573170	5200	5200	5200	5200	50
669	20240422	090200	1313170	5200	5200	5200	5200	10
670	20240422	090100	1261170	5190	5190	5190	5190	0
671	20240422	090000	1261170	5190	5190	5190	5190	243