KissMeData/096760/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	200600	61141610	2975	2975	2975	2975	401
3	20240422	200500	61141610	2975	2975	2975	2975	0
4	20240422	200400	61141610	2975	2975	2975	2975	0
5	20240422	200300	61141610	2975	2975	2975	2975	0
6	20240422	200200	61141610	2975	2975	2975	2975	0
7	20240422	200100	61141610	2975	2975	2975	2975	0
8	20240422	200000	61141610	2975	2975	2975	2975	0
9	20240422	195900	61141610	2975	2975	2975	2975	0
10	20240422	195800	61141610	2975	2975	2975	2975	0
11	20240422	195700	61141610	2975	2975	2975	2975	0
12	20240422	195600	61141610	2975	2975	2975	2975	0
13	20240422	195500	61141610	2975	2975	2975	2975	0
14	20240422	195400	61141610	2975	2975	2975	2975	0
15	20240422	195300	61141610	2975	2975	2975	2975	0
16	20240422	195200	61141610	2975	2975	2975	2975	0
17	20240422	195100	61141610	2975	2975	2975	2975	0
18	20240422	195000	61141610	2975	2975	2975	2975	0
19	20240422	194900	61141610	2975	2975	2975	2975	0
20	20240422	194800	61141610	2975	2975	2975	2975	0
21	20240422	194700	61141610	2975	2975	2975	2975	0
22	20240422	194600	61141610	2975	2975	2975	2975	0
23	20240422	194500	61141610	2975	2975	2975	2975	0
24	20240422	194400	61141610	2975	2975	2975	2975	0
25	20240422	194300	61141610	2975	2975	2975	2975	0
26	20240422	194200	61141610	2975	2975	2975	2975	0
27	20240422	194100	61141610	2975	2975	2975	2975	0
28	20240422	194000	61141610	2975	2975	2975	2975	0
29	20240422	193900	61141610	2975	2975	2975	2975	0
30	20240422	193800	61141610	2975	2975	2975	2975	0
31	20240422	193700	61141610	2975	2975	2975	2975	0
32	20240422	193600	61141610	2975	2975	2975	2975	401
33	20240422	193500	61141610	2975	2975	2975	2975	0
34	20240422	193400	61141610	2975	2975	2975	2975	0
35	20240422	193300	61141610	2975	2975	2975	2975	0
36	20240422	193200	61141610	2975	2975	2975	2975	0
37	20240422	193100	61141610	2975	2975	2975	2975	0
38	20240422	193000	61141610	2975	2975	2975	2975	0
39	20240422	192900	61141610	2975	2975	2975	2975	0
40	20240422	192800	61141610	2975	2975	2975	2975	0
41	20240422	192700	61141610	2975	2975	2975	2975	0
42	20240422	192600	61141610	2975	2975	2975	2975	0
43	20240422	192500	61141610	2975	2975	2975	2975	0
44	20240422	192400	61141610	2975	2975	2975	2975	0
45	20240422	192300	61141610	2975	2975	2975	2975	0
46	20240422	192200	61141610	2975	2975	2975	2975	0
47	20240422	192100	61141610	2975	2975	2975	2975	0
48	20240422	192000	61141610	2975	2975	2975	2975	0
49	20240422	191900	61141610	2975	2975	2975	2975	0
50	20240422	191800	61141610	2975	2975	2975	2975	0
51	20240422	191700	61141610	2975	2975	2975	2975	0
52	20240422	191600	61141610	2975	2975	2975	2975	0
53	20240422	191500	61141610	2975	2975	2975	2975	0
54	20240422	191400	61141610	2975	2975	2975	2975	0
55	20240422	191300	61141610	2975	2975	2975	2975	0
56	20240422	191200	61141610	2975	2975	2975	2975	0
57	20240422	191100	61141610	2975	2975	2975	2975	0
58	20240422	191000	61141610	2975	2975	2975	2975	0
59	20240422	190900	61141610	2975	2975	2975	2975	0
60	20240422	190800	61141610	2975	2975	2975	2975	0
61	20240422	190700	61141610	2975	2975	2975	2975	0
62	20240422	190600	61141610	2975	2975	2975	2975	401
63	20240422	190500	61141610	2975	2975	2975	2975	0
64	20240422	190400	61141610	2975	2975	2975	2975	0
65	20240422	190300	61141610	2975	2975	2975	2975	0
66	20240422	190200	61141610	2975	2975	2975	2975	0
67	20240422	190100	61141610	2975	2975	2975	2975	0
68	20240422	190000	61141610	2975	2975	2975	2975	0
69	20240422	185900	61141610	2975	2975	2975	2975	0
70	20240422	185800	61141610	2975	2975	2975	2975	0
71	20240422	185700	61141610	2975	2975	2975	2975	0
72	20240422	185600	61141610	2975	2975	2975	2975	0
73	20240422	185500	61141610	2975	2975	2975	2975	0
74	20240422	185400	61141610	2975	2975	2975	2975	0
75	20240422	185300	61141610	2975	2975	2975	2975	0
76	20240422	185200	61141610	2975	2975	2975	2975	0
77	20240422	185100	61141610	2975	2975	2975	2975	0
78	20240422	185000	61141610	2975	2975	2975	2975	0
79	20240422	184900	61141610	2975	2975	2975	2975	0
80	20240422	184800	61141610	2975	2975	2975	2975	0
81	20240422	184700	61141610	2975	2975	2975	2975	0
82	20240422	184600	61141610	2975	2975	2975	2975	0
83	20240422	184500	61141610	2975	2975	2975	2975	0
84	20240422	184400	61141610	2975	2975	2975	2975	0
85	20240422	184300	61141610	2975	2975	2975	2975	0
86	20240422	184200	61141610	2975	2975	2975	2975	0
87	20240422	184100	61141610	2975	2975	2975	2975	0
88	20240422	184000	61141610	2975	2975	2975	2975	0
89	20240422	183900	61141610	2975	2975	2975	2975	0
90	20240422	183800	61141610	2975	2975	2975	2975	0
91	20240422	183700	61141610	2975	2975	2975	2975	0
92	20240422	183600	61141610	2975	2975	2975	2975	401
93	20240422	183500	61141610	2975	2975	2975	2975	0
94	20240422	183400	61141610	2975	2975	2975	2975	0
95	20240422	183300	61141610	2975	2975	2975	2975	0
96	20240422	183200	61141610	2975	2975	2975	2975	0
97	20240422	183100	61141610	2975	2975	2975	2975	0
98	20240422	183000	61141610	2975	2975	2975	2975	0
99	20240422	182900	61141610	2975	2975	2975	2975	0
100	20240422	182800	61141610	2975	2975	2975	2975	0
101	20240422	182700	61141610	2975	2975	2975	2975	0
102	20240422	182600	61141610	2975	2975	2975	2975	0
103	20240422	182500	61141610	2975	2975	2975	2975	0
104	20240422	182400	61141610	2975	2975	2975	2975	0
105	20240422	182300	61141610	2975	2975	2975	2975	0
106	20240422	182200	61141610	2975	2975	2975	2975	0
107	20240422	182100	61141610	2975	2975	2975	2975	0
108	20240422	182000	61141610	2975	2975	2975	2975	0
109	20240422	181900	61141610	2975	2975	2975	2975	0
110	20240422	181800	61141610	2975	2975	2975	2975	0
111	20240422	181700	61141610	2975	2975	2975	2975	0
112	20240422	181600	61141610	2975	2975	2975	2975	0
113	20240422	181500	61141610	2975	2975	2975	2975	0
114	20240422	181400	61141610	2975	2975	2975	2975	0
115	20240422	181300	61141610	2975	2975	2975	2975	0
116	20240422	181200	61141610	2975	2975	2975	2975	0
117	20240422	181100	61141610	2975	2975	2975	2975	0
118	20240422	181000	61141610	2975	2975	2975	2975	0
119	20240422	180900	61141610	2975	2975	2975	2975	0
120	20240422	180800	61141610	2975	2975	2975	2975	0
121	20240422	180700	61141610	2975	2975	2975	2975	0
122	20240422	180600	61141610	2975	2975	2975	2975	401
123	20240422	180500	61141610	2975	2975	2975	2975	0
124	20240422	180400	61141610	2975	2975	2975	2975	0
125	20240422	180300	61141610	2975	2975	2975	2975	0
126	20240422	180200	61141610	2975	2975	2975	2975	0
127	20240422	180100	61141610	2975	2975	2975	2975	0
128	20240422	180000	61141610	2975	2975	2975	2975	0
129	20240422	175900	61141610	2975	2975	2975	2975	0
130	20240422	175800	61141610	2975	2975	2975	2975	0
131	20240422	175700	61141610	2975	2975	2975	2975	0
132	20240422	175600	61141610	2975	2975	2975	2975	0
133	20240422	175500	61141610	2975	2975	2975	2975	0
134	20240422	175400	61141610	2975	2975	2975	2975	0
135	20240422	175300	61141610	2975	2975	2975	2975	0
136	20240422	175200	61141610	2975	2975	2975	2975	0
137	20240422	175100	61141610	2975	2975	2975	2975	0
138	20240422	175000	61141610	2975	2975	2975	2975	0
139	20240422	174900	61141610	2975	2975	2975	2975	0
140	20240422	174800	61141610	2975	2975	2975	2975	0
141	20240422	174700	61141610	2975	2975	2975	2975	0
142	20240422	174600	61141610	2975	2975	2975	2975	0
143	20240422	174500	61141610	2975	2975	2975	2975	0
144	20240422	174400	61141610	2975	2975	2975	2975	0
145	20240422	174300	61141610	2975	2975	2975	2975	0
146	20240422	174200	61141610	2975	2975	2975	2975	0
147	20240422	174100	61141610	2975	2975	2975	2975	0
148	20240422	174000	61141610	2975	2975	2975	2975	0
149	20240422	173900	61141610	2975	2975	2975	2975	0
150	20240422	173800	61141610	2975	2975	2975	2975	0
151	20240422	173700	61141610	2975	2975	2975	2975	0
152	20240422	173600	61141610	2975	2975	2975	2975	401
153	20240422	173500	61141610	2975	2975	2975	2975	0
154	20240422	173400	61141610	2975	2975	2975	2975	0
155	20240422	173300	61141610	2975	2975	2975	2975	0
156	20240422	173200	61141610	2975	2975	2975	2975	0
157	20240422	173100	61141610	2975	2975	2975	2975	0
158	20240422	173000	61141610	2975	2975	2975	2975	0
159	20240422	172900	61141610	2975	2975	2975	2975	0
160	20240422	172800	61141610	2975	2975	2975	2975	0
161	20240422	172700	61141610	2975	2975	2975	2975	0
162	20240422	172600	61141610	2975	2975	2975	2975	0
163	20240422	172500	61141610	2975	2975	2975	2975	0
164	20240422	172400	61141610	2975	2975	2975	2975	0
165	20240422	172300	61141610	2975	2975	2975	2975	0
166	20240422	172200	61141610	2975	2975	2975	2975	0
167	20240422	172100	61141610	2975	2975	2975	2975	0
168	20240422	172000	61141610	2975	2975	2975	2975	0
169	20240422	171900	61141610	2975	2975	2975	2975	0
170	20240422	171800	61141610	2975	2975	2975	2975	0
171	20240422	171700	61141610	2975	2975	2975	2975	0
172	20240422	171600	61141610	2975	2975	2975	2975	0
173	20240422	171500	61141610	2975	2975	2975	2975	0
174	20240422	171400	61141610	2975	2975	2975	2975	0
175	20240422	171300	61141610	2975	2975	2975	2975	0
176	20240422	171200	61141610	2975	2975	2975	2975	0
177	20240422	171100	61141610	2975	2975	2975	2975	0
178	20240422	171000	61141610	2975	2975	2975	2975	0
179	20240422	170900	61141610	2975	2975	2975	2975	0
180	20240422	170800	61141610	2975	2975	2975	2975	0
181	20240422	170700	61141610	2975	2975	2975	2975	0
182	20240422	170600	61141610	2975	2975	2975	2975	401
183	20240422	170500	61141610	2975	2975	2975	2975	0
184	20240422	170400	61141610	2975	2975	2975	2975	0
185	20240422	170300	61141610	2975	2975	2975	2975	0
186	20240422	170200	61141610	2975	2975	2975	2975	0
187	20240422	170100	61141610	2975	2975	2975	2975	0
188	20240422	170000	61141610	2975	2975	2975	2975	0
189	20240422	165900	61141610	2975	2975	2975	2975	0
190	20240422	165800	61141610	2975	2975	2975	2975	0
191	20240422	165700	61141610	2975	2975	2975	2975	0
192	20240422	165600	61141610	2975	2975	2975	2975	0
193	20240422	165500	61141610	2975	2975	2975	2975	0
194	20240422	165400	61141610	2975	2975	2975	2975	0
195	20240422	165300	61141610	2975	2975	2975	2975	0
196	20240422	165200	61141610	2975	2975	2975	2975	0
197	20240422	165100	61141610	2975	2975	2975	2975	0
198	20240422	165000	61141610	2975	2975	2975	2975	0
199	20240422	164900	61141610	2975	2975	2975	2975	0
200	20240422	164800	61141610	2975	2975	2975	2975	0
201	20240422	164700	61141610	2975	2975	2975	2975	0
202	20240422	164600	61141610	2975	2975	2975	2975	0
203	20240422	164500	61141610	2975	2975	2975	2975	0
204	20240422	164400	61141610	2975	2975	2975	2975	0
205	20240422	164300	61141610	2975	2975	2975	2975	0
206	20240422	164200	61141610	2975	2975	2975	2975	0
207	20240422	164100	61141610	2975	2975	2975	2975	0
208	20240422	164000	61141610	2975	2975	2975	2975	0
209	20240422	163900	61141610	2975	2975	2975	2975	0
210	20240422	163800	61141610	2975	2975	2975	2975	0
211	20240422	163700	61141610	2975	2975	2975	2975	0
212	20240422	163600	61141610	2975	2975	2975	2975	401
213	20240422	163500	61141610	2975	2975	2975	2975	0
214	20240422	163400	61141610	2975	2975	2975	2975	0
215	20240422	163300	61141610	2975	2975	2975	2975	0
216	20240422	163200	61141610	2975	2975	2975	2975	0
217	20240422	163100	61141610	2975	2975	2975	2975	0
218	20240422	163000	61141610	2975	2975	2975	2975	0
219	20240422	162900	61141610	2975	2975	2975	2975	0
220	20240422	162800	61141610	2975	2975	2975	2975	0
221	20240422	162700	61141610	2975	2975	2975	2975	0
222	20240422	162600	61141610	2975	2975	2975	2975	0
223	20240422	162500	61141610	2975	2975	2975	2975	0
224	20240422	162400	61141610	2975	2975	2975	2975	0
225	20240422	162300	61141610	2975	2975	2975	2975	0
226	20240422	162200	61141610	2975	2975	2975	2975	0
227	20240422	162100	61141610	2975	2975	2975	2975	0
228	20240422	162000	61141610	2975	2975	2975	2975	0
229	20240422	161900	61141610	2975	2975	2975	2975	0
230	20240422	161800	61141610	2975	2975	2975	2975	0
231	20240422	161700	61141610	2975	2975	2975	2975	0
232	20240422	161600	61141610	2975	2975	2975	2975	0
233	20240422	161500	61141610	2975	2975	2975	2975	0
234	20240422	161400	61141610	2975	2975	2975	2975	0
235	20240422	161300	61141610	2975	2975	2975	2975	0
236	20240422	161200	61141610	2975	2975	2975	2975	0
237	20240422	161100	61141610	2975	2975	2975	2975	0
238	20240422	161000	61141610	2975	2975	2975	2975	0
239	20240422	160900	61141610	2975	2975	2975	2975	0
240	20240422	160800	61141610	2975	2975	2975	2975	0
241	20240422	160700	61141610	2975	2975	2975	2975	0
242	20240422	160600	61141610	2975	2975	2975	2975	401
243	20240422	160500	61141610	2975	2975	2975	2975	0
244	20240422	160400	61141610	2975	2975	2975	2975	0
245	20240422	160300	61141610	2975	2975	2975	2975	0
246	20240422	160200	61141610	2975	2975	2975	2975	0
247	20240422	160100	61141610	2975	2975	2975	2975	0
248	20240422	160000	61141610	2975	2975	2975	2975	0
249	20240422	155900	61141610	2975	2975	2975	2975	0
250	20240422	155800	61141610	2975	2975	2975	2975	0
251	20240422	155700	61141610	2975	2975	2975	2975	0
252	20240422	155600	61141610	2975	2975	2975	2975	0
253	20240422	155500	61141610	2975	2975	2975	2975	0
254	20240422	155400	61141610	2975	2975	2975	2975	0
255	20240422	155300	61141610	2975	2975	2975	2975	0
256	20240422	155200	61141610	2975	2975	2975	2975	0
257	20240422	155100	61141610	2975	2975	2975	2975	0
258	20240422	155000	61141610	2975	2975	2975	2975	0
259	20240422	154900	61141610	2975	2975	2975	2975	0
260	20240422	154800	61141610	2975	2975	2975	2975	0
261	20240422	154700	61141610	2975	2975	2975	2975	0
262	20240422	154600	61141610	2975	2975	2975	2975	0
263	20240422	154500	61141610	2975	2975	2975	2975	0
264	20240422	154400	61141610	2975	2975	2975	2975	0
265	20240422	154300	61141610	2975	2975	2975	2975	0
266	20240422	154200	61141610	2975	2975	2975	2975	0
267	20240422	154100	61141610	2975	2975	2975	2975	0
268	20240422	154000	61141610	2975	2975	2975	2975	0
269	20240422	153900	61141610	2975	2975	2975	2975	0
270	20240422	153800	61141610	2975	2975	2975	2975	0
271	20240422	153700	61141610	2975	2975	2975	2975	0
272	20240422	153600	61141610	2975	2975	2975	2975	401
273	20240422	153500	61141610	2975	2975	2975	2975	0
274	20240422	153400	61141610	2975	2975	2975	2975	0
275	20240422	153300	61141610	2975	2975	2975	2975	0
276	20240422	153200	61141610	2975	2975	2975	2975	0
277	20240422	153100	61141610	2975	2975	2975	2975	0
278	20240422	153000	61141610	2975	2975	2975	2975	401
279	20240422	152900	59948635	2960	2960	2960	2960	0
280	20240422	152800	59948635	2960	2960	2960	2960	0
281	20240422	152700	59948635	2960	2960	2960	2960	0
282	20240422	152600	59948635	2960	2960	2960	2960	0
283	20240422	152500	59948635	2960	2960	2960	2960	0
284	20240422	152400	59948635	2960	2960	2960	2960	0
285	20240422	152300	59948635	2960	2960	2960	2960	0
286	20240422	152200	59948635	2960	2960	2960	2960	0
287	20240422	152100	59948635	2960	2960	2960	2960	0
288	20240422	152000	59948635	2960	2960	2960	2960	0
289	20240422	151900	59948635	2960	2970	2970	2960	55
290	20240422	151800	59785400	2970	2970	2970	2970	24
291	20240422	151700	59714120	2970	2970	2970	2970	0
292	20240422	151600	59714120	2970	2970	2970	2970	10
293	20240422	151500	59684420	2970	2970	2970	2970	0
294	20240422	151400	59684420	2970	2970	2970	2970	37
295	20240422	151300	59574530	2965	2965	2965	2965	52
296	20240422	151200	59420350	2965	2965	2965	2965	27
297	20240422	151100	59340295	2965	2965	2965	2965	40
298	20240422	151000	59221695	2960	2960	2960	2960	0
299	20240422	150900	59221695	2960	2960	2960	2960	0
300	20240422	150800	59221695	2960	2960	2960	2960	1628
301	20240422	150700	54402815	2960	2960	2960	2960	11
302	20240422	150600	54370255	2960	2960	2960	2960	14
303	20240422	150500	54328815	2960	2960	2960	2960	13
304	20240422	150400	54290335	2960	2960	2960	2955	91
305	20240422	150300	54021380	2960	2960	2960	2960	11
306	20240422	150200	53988820	2960	2960	2960	2960	13
307	20240422	150100	53950340	2960	2960	2960	2960	16
308	20240422	150000	53902980	2960	2960	2960	2960	0
309	20240422	145900	53902980	2960	2960	2960	2960	3
310	20240422	145800	53894100	2960	2960	2960	2960	0
311	20240422	145700	53894100	2960	2960	2960	2960	0
312	20240422	145600	53894100	2960	2960	2960	2960	0
313	20240422	145500	53894100	2960	2960	2960	2960	0
314	20240422	145400	53894100	2960	2960	2960	2960	0
315	20240422	145300	53894100	2960	2960	2960	2960	0
316	20240422	145200	53894100	2960	2960	2960	2960	0
317	20240422	145100	53894100	2960	2960	2960	2960	0
318	20240422	145000	53894100	2960	2960	2960	2960	0
319	20240422	144900	53894100	2960	2960	2960	2960	0
320	20240422	144800	53894100	2960	2960	2960	2960	0
321	20240422	144700	53894100	2960	2960	2960	2960	0
322	20240422	144600	53894100	2960	2960	2960	2960	0
323	20240422	144500	53894100	2960	2960	2960	2960	0
324	20240422	144400	53894100	2960	2960	2960	2960	0
325	20240422	144300	53894100	2960	2960	2960	2960	0
326	20240422	144200	53894100	2960	2960	2960	2960	0
327	20240422	144100	53894100	2960	2960	2960	2960	0
328	20240422	144000	53894100	2960	2960	2960	2960	0
329	20240422	143900	53894100	2960	2960	2960	2960	0
330	20240422	143800	53894100	2960	2960	2960	2960	0
331	20240422	143700	53894100	2960	2960	2960	2960	0
332	20240422	143600	53894100	2960	2960	2960	2960	3
333	20240422	143500	53885220	2960	2960	2960	2960	0
334	20240422	143400	53885220	2960	2960	2960	2960	0
335	20240422	143300	53885220	2960	2960	2960	2960	0
336	20240422	143200	53885220	2960	2960	2960	2960	3
337	20240422	143100	53876340	2960	2960	2960	2960	37
338	20240422	143000	53766820	2960	2960	2960	2960	0
339	20240422	142900	53766820	2960	2960	2960	2960	0
340	20240422	142800	53766820	2960	2960	2960	2960	0
341	20240422	142700	53766820	2960	2960	2960	2960	44
342	20240422	142600	53636580	2960	2965	2965	2960	1000
343	20240422	142500	50675045	2970	2970	2970	2970	10
344	20240422	142400	50645345	2970	2970	2970	2970	33
345	20240422	142300	50547335	2970	2970	2970	2970	0
346	20240422	142200	50547335	2970	2970	2970	2970	0
347	20240422	142100	50547335	2970	2970	2970	2970	0
348	20240422	142000	50547335	2970	2970	2970	2970	33
349	20240422	141900	50449325	2970	2970	2970	2970	26
350	20240422	141800	50372105	2970	2970	2970	2970	0
351	20240422	141700	50372105	2970	2970	2970	2970	0
352	20240422	141600	50372105	2970	2970	2970	2970	0
353	20240422	141500	50372105	2970	2970	2970	2970	36
354	20240422	141400	50265185	2970	2970	2970	2970	0
355	20240422	141300	50265185	2970	2970	2970	2970	0
356	20240422	141200	50265185	2970	2970	2970	2970	0
357	20240422	141100	50265185	2970	2970	2970	2970	34
358	20240422	141000	50164205	2970	2970	2970	2970	0
359	20240422	140900	50164205	2970	2970	2970	2970	0
360	20240422	140800	50164205	2970	2970	2970	2970	3
361	20240422	140700	50155295	2965	2965	2965	2965	0
362	20240422	140600	50155295	2965	2965	2965	2965	0
363	20240422	140500	50155295	2965	2965	2965	2965	621
364	20240422	140400	48314030	2965	2965	2965	2965	0
365	20240422	140300	48314030	2965	2965	2965	2965	87
366	20240422	140200	48056075	2965	2965	2965	2965	0
367	20240422	140100	48056075	2965	2965	2965	2965	101
368	20240422	140000	47756610	2965	2965	2965	2965	0
369	20240422	135900	47756610	2965	2965	2965	2965	67
370	20240422	135800	47557955	2965	2965	2965	2965	0
371	20240422	135700	47557955	2965	2965	2965	2965	33
372	20240422	135600	47460110	2965	2965	2965	2965	0
373	20240422	135500	47460110	2965	2965	2965	2965	0
374	20240422	135400	47460110	2965	2965	2965	2965	18
375	20240422	135300	47406740	2965	2965	2965	2965	0
376	20240422	135200	47406740	2965	2965	2965	2965	33
377	20240422	135100	47308895	2965	2965	2965	2965	168
378	20240422	135000	46810775	2965	2965	2965	2965	0
379	20240422	134900	46810775	2965	2965	2965	2965	0
380	20240422	134800	46810775	2965	2965	2965	2965	0
381	20240422	134700	46810775	2965	2965	2965	2965	0
382	20240422	134600	46810775	2965	2965	2965	2965	134
383	20240422	134500	46413465	2965	2965	2965	2965	0
384	20240422	134400	46413465	2965	2965	2965	2965	170
385	20240422	134300	45909415	2965	2965	2965	2965	0
386	20240422	134200	45909415	2965	2965	2965	2965	33
387	20240422	134100	45811570	2960	2960	2960	2960	30
388	20240422	134000	45722770	2965	2965	2965	2965	0
389	20240422	133900	45722770	2965	2965	2965	2965	0
390	20240422	133800	45722770	2965	2965	2965	2965	0
391	20240422	133700	45722770	2965	2965	2965	2965	0
392	20240422	133600	45722770	2965	2965	2965	2965	33
393	20240422	133500	45624925	2965	2965	2965	2965	0
394	20240422	133400	45624925	2965	2965	2965	2965	0
395	20240422	133300	45624925	2965	2965	2965	2965	0
396	20240422	133200	45624925	2965	2965	2965	2965	0
397	20240422	133100	45624925	2965	2965	2965	2965	33
398	20240422	133000	45527080	2965	2965	2965	2965	0
399	20240422	132900	45527080	2965	2965	2965	2965	0
400	20240422	132800	45527080	2965	2965	2965	2965	0
401	20240422	132700	45527080	2965	2965	2965	2965	0
402	20240422	132600	45527080	2965	2965	2965	2965	33
403	20240422	132500	45429235	2965	2965	2965	2965	0
404	20240422	132400	45429235	2965	2965	2965	2965	13
405	20240422	132300	45390690	2965	2965	2965	2965	0
406	20240422	132200	45390690	2965	2965	2965	2965	0
407	20240422	132100	45390690	2965	2965	2965	2965	33
408	20240422	132000	45292845	2965	2965	2965	2965	0
409	20240422	131900	45292845	2965	2965	2965	2965	0
410	20240422	131800	45292845	2965	2965	2965	2965	2
411	20240422	131700	45286915	2965	2965	2965	2965	51
412	20240422	131600	45135700	2965	2965	2965	2965	33
413	20240422	131500	45037855	2965	2965	2965	2965	0
414	20240422	131400	45037855	2965	2965	2965	2965	0
415	20240422	131300	45037855	2965	2965	2965	2965	0
416	20240422	131200	45037855	2965	2965	2965	2965	1
417	20240422	131100	45034890	2965	2965	2965	2965	4
418	20240422	131000	45023030	2960	2960	2960	2960	0
419	20240422	130900	45023030	2960	2960	2960	2960	0
420	20240422	130800	45023030	2960	2960	2960	2960	0
421	20240422	130700	45023030	2960	2960	2960	2960	100
422	20240422	130600	44727030	2965	2965	2965	2965	0
423	20240422	130500	44727030	2965	2965	2965	2965	0
424	20240422	130400	44727030	2965	2965	2965	2965	0
425	20240422	130300	44727030	2965	2965	2965	2965	34
426	20240422	130200	44626220	2960	2960	2960	2960	0
427	20240422	130100	44626220	2960	2960	2960	2960	0
428	20240422	130000	44626220	2960	2960	2960	2960	0
429	20240422	125900	44626220	2960	2960	2960	2960	24
430	20240422	125800	44555180	2965	2965	2965	2965	0
431	20240422	125700	44555180	2965	2965	2965	2965	0
432	20240422	125600	44555180	2965	2965	2965	2965	0
433	20240422	125500	44555180	2965	2965	2965	2965	0
434	20240422	125400	44555180	2965	2965	2965	2965	0
435	20240422	125300	44555180	2965	2965	2965	2965	0
436	20240422	125200	44555180	2965	2965	2965	2965	0
437	20240422	125100	44555180	2965	2965	2965	2965	0
438	20240422	125000	44555180	2965	2965	2965	2965	0
439	20240422	124900	44555180	2965	2965	2965	2965	0
440	20240422	124800	44555180	2965	2965	2965	2965	0
441	20240422	124700	44555180	2965	2965	2965	2965	0
442	20240422	124600	44555180	2965	2965	2965	2965	0
443	20240422	124500	44555180	2965	2965	2965	2965	0
444	20240422	124400	44555180	2965	2965	2965	2965	39
445	20240422	124300	44439545	2960	2960	2960	2960	0
446	20240422	124200	44439545	2960	2960	2960	2960	0
447	20240422	124100	44439545	2960	2960	2960	2960	0
448	20240422	124000	44439545	2960	2960	2960	2960	0
449	20240422	123900	44439545	2960	2960	2960	2960	0
450	20240422	123800	44439545	2960	2960	2960	2960	0
451	20240422	123700	44439545	2960	2960	2960	2960	0
452	20240422	123600	44439545	2960	2960	2960	2960	0
453	20240422	123500	44439545	2960	2960	2960	2960	0
454	20240422	123400	44439545	2960	2960	2960	2960	0
455	20240422	123300	44439545	2960	2960	2960	2960	0
456	20240422	123200	44439545	2960	2960	2960	2960	0
457	20240422	123100	44439545	2960	2960	2960	2960	0
458	20240422	123000	44439545	2960	2960	2960	2960	0
459	20240422	122900	44439545	2960	2960	2960	2960	0
460	20240422	122800	44439545	2960	2960	2960	2960	0
461	20240422	122700	44439545	2960	2960	2960	2960	0
462	20240422	122600	44439545	2960	2960	2960	2960	0
463	20240422	122500	44439545	2960	2960	2960	2960	0
464	20240422	122400	44439545	2960	2960	2960	2960	0
465	20240422	122300	44439545	2960	2960	2960	2960	0
466	20240422	122200	44439545	2960	2960	2960	2960	0
467	20240422	122100	44439545	2960	2960	2960	2960	0
468	20240422	122000	44439545	2960	2960	2960	2960	0
469	20240422	121900	44439545	2960	2960	2960	2960	0
470	20240422	121800	44439545	2960	2960	2960	2960	0
471	20240422	121700	44439545	2960	2965	2965	2960	884
472	20240422	121600	41822020	2965	2965	2965	2965	0
473	20240422	121500	41822020	2965	2965	2965	2965	0
474	20240422	121400	41822020	2965	2965	2965	2965	0
475	20240422	121300	41822020	2965	2965	2965	2965	0
476	20240422	121200	41822020	2965	2965	2965	2965	0
477	20240422	121100	41822020	2965	2965	2965	2965	0
478	20240422	121000	41822020	2965	2965	2965	2965	0
479	20240422	120900	41822020	2965	2965	2965	2965	0
480	20240422	120800	41822020	2965	2965	2965	2965	0
481	20240422	120700	41822020	2965	2965	2965	2965	0
482	20240422	120600	41822020	2965	2965	2965	2965	99
483	20240422	120500	41528485	2965	2965	2965	2965	0
484	20240422	120400	41528485	2965	2965	2965	2965	0
485	20240422	120300	41528485	2965	2965	2965	2965	0
486	20240422	120200	41528485	2965	2965	2965	2965	0
487	20240422	120100	41528485	2965	2965	2965	2965	0
488	20240422	120000	41528485	2965	2965	2965	2965	0
489	20240422	115900	41528485	2965	2965	2965	2965	598
490	20240422	115800	39755415	2965	2965	2965	2965	0
491	20240422	115700	39755415	2965	2965	2965	2965	0
492	20240422	115600	39755415	2965	2965	2965	2965	0
493	20240422	115500	39755415	2965	2965	2965	2965	0
494	20240422	115400	39755415	2965	2965	2965	2965	0
495	20240422	115300	39755415	2965	2965	2965	2965	0
496	20240422	115200	39755415	2965	2965	2965	2965	0
497	20240422	115100	39755415	2965	2965	2965	2965	0
498	20240422	115000	39755415	2965	2965	2965	2965	0
499	20240422	114900	39755415	2965	2965	2965	2965	0
500	20240422	114800	39755415	2965	2965	2965	2965	5
501	20240422	114700	39740590	2965	2965	2965	2965	0
502	20240422	114600	39740590	2965	2965	2965	2965	0
503	20240422	114500	39740590	2965	2965	2965	2965	0
504	20240422	114400	39740590	2965	2965	2965	2965	0
505	20240422	114300	39740590	2965	2965	2965	2965	0
506	20240422	114200	39740590	2965	2965	2965	2965	0
507	20240422	114100	39740590	2965	2965	2965	2965	0
508	20240422	114000	39740590	2965	2965	2965	2965	232
509	20240422	113900	39052710	2970	2970	2970	2970	0
510	20240422	113800	39052710	2970	2970	2970	2970	33
511	20240422	113700	38954700	2970	2970	2970	2970	0
512	20240422	113600	38954700	2970	2970	2970	2970	0
513	20240422	113500	38954700	2970	2970	2970	2970	0
514	20240422	113400	38954700	2970	2970	2970	2970	0
515	20240422	113300	38954700	2970	2970	2970	2970	0
516	20240422	113200	38954700	2970	2970	2970	2970	10
517	20240422	113100	38925000	2970	2970	2970	2970	0
518	20240422	113000	38925000	2970	2970	2970	2970	0
519	20240422	112900	38925000	2970	2970	2970	2970	33
520	20240422	112800	38826990	2970	2970	2970	2970	0
521	20240422	112700	38826990	2970	2970	2970	2970	0
522	20240422	112600	38826990	2970	2970	2970	2970	0
523	20240422	112500	38826990	2970	2970	2970	2970	0
524	20240422	112400	38826990	2970	2970	2970	2970	0
525	20240422	112300	38826990	2970	2970	2970	2970	0
526	20240422	112200	38826990	2970	2970	2970	2970	0
527	20240422	112100	38826990	2970	2970	2970	2970	0
528	20240422	112000	38826990	2970	2970	2970	2970	0
529	20240422	111900	38826990	2970	2970	2970	2970	0
530	20240422	111800	38826990	2970	2970	2970	2970	0
531	20240422	111700	38826990	2970	2970	2970	2970	0
532	20240422	111600	38826990	2970	2970	2970	2970	0
533	20240422	111500	38826990	2970	2970	2970	2970	0
534	20240422	111400	38826990	2970	2970	2970	2970	0
535	20240422	111300	38826990	2970	2970	2970	2970	0
536	20240422	111200	38826990	2970	2970	2970	2970	0
537	20240422	111100	38826990	2970	2970	2970	2970	148
538	20240422	111000	38387430	2975	2975	2975	2975	0
539	20240422	110900	38387430	2975	2975	2975	2975	0
540	20240422	110800	38387430	2975	2975	2975	2975	0
541	20240422	110700	38387430	2975	2975	2975	2975	33
542	20240422	110600	38289255	2975	2975	2975	2975	0
543	20240422	110500	38289255	2975	2975	2975	2975	0
544	20240422	110400	38289255	2975	2975	2975	2975	0
545	20240422	110300	38289255	2975	2975	2975	2975	33
546	20240422	110200	38191080	2975	2975	2975	2975	0
547	20240422	110100	38191080	2975	2975	2975	2975	0
548	20240422	110000	38191080	2975	2975	2975	2975	0
549	20240422	105900	38191080	2975	2975	2975	2975	33
550	20240422	105800	38092905	2975	2975	2975	2975	0
551	20240422	105700	38092905	2975	2975	2975	2975	0
552	20240422	105600	38092905	2975	2970	2975	2970	63
553	20240422	105500	37905495	2965	2965	2965	2965	0
554	20240422	105400	37905495	2965	2965	2965	2965	0
555	20240422	105300	37905495	2965	2965	2965	2965	0
556	20240422	105200	37905495	2965	2965	2965	2965	0
557	20240422	105100	37905495	2965	2965	2965	2965	0
558	20240422	105000	37905495	2965	2965	2965	2965	0
559	20240422	104900	37905495	2965	2965	2965	2965	0
560	20240422	104800	37905495	2965	2965	2965	2965	20
561	20240422	104700	37846195	2965	2965	2965	2965	0
562	20240422	104600	37846195	2965	2965	2965	2965	34
563	20240422	104500	37745385	2965	2965	2965	2965	86
564	20240422	104400	37490395	2965	2965	2965	2965	0
565	20240422	104300	37490395	2965	2965	2965	2965	0
566	20240422	104200	37490395	2965	2965	2965	2965	230
567	20240422	104100	36808445	2965	2965	2965	2965	0
568	20240422	104000	36808445	2965	2965	2965	2965	0
569	20240422	103900	36808445	2965	2965	2965	2965	0
570	20240422	103800	36808445	2965	2965	2965	2965	33
571	20240422	103700	36710600	2965	2965	2965	2965	0
572	20240422	103600	36710600	2965	2965	2965	2965	0
573	20240422	103500	36710600	2965	2965	2965	2965	33
574	20240422	103400	36612755	2965	2965	2965	2965	0
575	20240422	103300	36612755	2965	2965	2965	2965	800
576	20240422	103200	34240755	2965	2965	2965	2965	1
577	20240422	103100	34237790	2965	2965	2965	2965	0
578	20240422	103000	34237790	2965	2965	2965	2965	8
579	20240422	102900	34214070	2965	2965	2965	2965	0
580	20240422	102800	34214070	2965	2965	2965	2965	0
581	20240422	102700	34214070	2965	2965	2965	2965	2
582	20240422	102600	34208140	2965	2965	2965	2965	0
583	20240422	102500	34208140	2965	2965	2965	2965	0
584	20240422	102400	34208140	2965	2965	2965	2965	2
585	20240422	102300	34202210	2965	2965	2965	2965	1
586	20240422	102200	34199245	2965	2970	2970	2965	422
587	20240422	102100	32946350	2965	2965	2965	2965	0
588	20240422	102000	32946350	2965	2965	2965	2965	0
589	20240422	101900	32946350	2965	2965	2965	2965	89
590	20240422	101800	32682465	2965	2965	2965	2965	0
591	20240422	101700	32682465	2965	2965	2965	2965	0
592	20240422	101600	32682465	2965	2965	2965	2965	0
593	20240422	101500	32682465	2965	2965	2965	2965	0
594	20240422	101400	32682465	2965	2965	2965	2965	6
595	20240422	101300	32664675	2965	2965	2965	2965	1
596	20240422	101200	32661710	2965	2965	2965	2965	1000
597	20240422	101100	29696710	2965	2965	2965	2965	0
598	20240422	101000	29696710	2965	2965	2965	2965	0
599	20240422	100900	29696710	2965	2965	2965	2965	41
600	20240422	100800	29575145	2965	2965	2965	2965	0
601	20240422	100700	29575145	2965	2965	2965	2965	0
602	20240422	100600	29575145	2965	2965	2965	2965	3
603	20240422	100500	29566250	2965	2965	2965	2965	0
604	20240422	100400	29566250	2965	2965	2965	2965	0
605	20240422	100300	29566250	2965	2965	2965	2965	1
606	20240422	100200	29563285	2965	2965	2965	2965	0
607	20240422	100100	29563285	2965	2965	2965	2965	0
608	20240422	100000	29563285	2965	2965	2965	2965	197
609	20240422	095900	28979180	2965	2965	2965	2965	0
610	20240422	095800	28979180	2965	2975	2975	2965	49
611	20240422	095700	28833465	2980	2980	2980	2980	0
612	20240422	095600	28833465	2980	2980	2980	2980	0
613	20240422	095500	28833465	2980	2980	2980	2980	0
614	20240422	095400	28833465	2980	2980	2980	2980	0
615	20240422	095300	28833465	2980	2980	2980	2980	0
616	20240422	095200	28833465	2980	2980	2980	2980	65
617	20240422	095100	28639765	2985	2975	2985	2975	169
618	20240422	095000	28135810	2970	2970	2970	2970	68
619	20240422	094900	27933850	2965	2960	2965	2960	1166
620	20240422	094800	24481175	2960	2960	2960	2960	70
621	20240422	094700	24273975	2960	2960	2960	2960	0
622	20240422	094600	24273975	2960	2960	2960	2960	19
623	20240422	094500	24217735	2965	2965	2965	2965	0
624	20240422	094400	24217735	2965	2965	2965	2965	1
625	20240422	094300	24214770	2960	2965	2965	2960	2124
626	20240422	094200	17917310	2970	2970	2970	2970	0
627	20240422	094100	17917310	2970	2970	2970	2970	0
628	20240422	094000	17917310	2970	2970	2970	2970	1
629	20240422	093900	17914340	2970	2970	2970	2970	10
630	20240422	093800	17884640	2970	2970	2970	2970	6
631	20240422	093700	17866820	2965	2965	2965	2965	2
632	20240422	093600	17860890	2970	2970	2970	2970	4
633	20240422	093500	17849010	2970	2970	2970	2970	0
634	20240422	093400	17849010	2970	2970	2970	2970	10
635	20240422	093300	17819310	2970	2985	2985	2970	338
636	20240422	093200	16814965	2985	2985	2985	2985	0
637	20240422	093100	16814965	2985	2985	2985	2985	94
638	20240422	093000	16534375	2985	2985	2985	2985	30
639	20240422	092900	16444825	2990	2990	2990	2990	134
640	20240422	092800	16044165	2990	2990	2990	2990	0
641	20240422	092700	16044165	2990	2990	2990	2990	4
642	20240422	092600	16032205	2990	2990	2990	2990	0
643	20240422	092500	16032205	2990	2990	2990	2990	0
644	20240422	092400	16032205	2990	2990	2990	2990	0
645	20240422	092300	16032205	2990	2990	2990	2990	5
646	20240422	092200	16017255	2985	2985	2985	2985	30
647	20240422	092100	15927705	2985	2985	2985	2985	0
648	20240422	092000	15927705	2985	2985	2985	2985	44
649	20240422	091900	15796365	2990	2990	2990	2990	0
650	20240422	091800	15796365	2990	2990	2990	2990	100
651	20240422	091700	15497365	2985	2985	2985	2985	300
652	20240422	091600	14601865	2985	2985	2985	2985	0
653	20240422	091500	14601865	2985	2985	2985	2985	0
654	20240422	091400	14601865	2985	2985	2985	2985	1545
655	20240422	091300	9990040	2980	2980	2980	2980	0
656	20240422	091200	9990040	2980	2980	2980	2980	0
657	20240422	091100	9990040	2980	2980	2980	2980	0
658	20240422	091000	9990040	2980	2980	2980	2980	0
659	20240422	090900	9990040	2980	2980	2980	2980	0
660	20240422	090800	9990040	2980	2980	2980	2980	0
661	20240422	090700	9990040	2980	2970	2980	2970	7
662	20240422	090600	9969190	2970	2970	2970	2970	50
663	20240422	090500	9820690	2985	2980	2985	2980	32
664	20240422	090400	9725200	2985	2970	3075	2965	3261
665	20240422	090300	38515	2985	2985	2985	2985	0
666	20240422	090200	38515	2985	2985	2985	2985	1
667	20240422	090100	35530	2960	2960	2960	2960	0
668	20240422	090000	35530	2960	2965	2965	2960	12