KissMeData/044340/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192700	118357150	8820	8820	8820	8820	597
3	20240422	192600	118357150	8820	8820	8820	8820	0
4	20240422	192500	118357150	8820	8820	8820	8820	0
5	20240422	192400	118357150	8820	8820	8820	8820	0
6	20240422	192300	118357150	8820	8820	8820	8820	0
7	20240422	192200	118357150	8820	8820	8820	8820	0
8	20240422	192100	118357150	8820	8820	8820	8820	0
9	20240422	192000	118357150	8820	8820	8820	8820	0
10	20240422	191900	118357150	8820	8820	8820	8820	0
11	20240422	191800	118357150	8820	8820	8820	8820	0
12	20240422	191700	118357150	8820	8820	8820	8820	0
13	20240422	191600	118357150	8820	8820	8820	8820	0
14	20240422	191500	118357150	8820	8820	8820	8820	0
15	20240422	191400	118357150	8820	8820	8820	8820	0
16	20240422	191300	118357150	8820	8820	8820	8820	0
17	20240422	191200	118357150	8820	8820	8820	8820	0
18	20240422	191100	118357150	8820	8820	8820	8820	0
19	20240422	191000	118357150	8820	8820	8820	8820	0
20	20240422	190900	118357150	8820	8820	8820	8820	0
21	20240422	190800	118357150	8820	8820	8820	8820	0
22	20240422	190700	118357150	8820	8820	8820	8820	0
23	20240422	190600	118357150	8820	8820	8820	8820	0
24	20240422	190500	118357150	8820	8820	8820	8820	0
25	20240422	190400	118357150	8820	8820	8820	8820	0
26	20240422	190300	118357150	8820	8820	8820	8820	0
27	20240422	190200	118357150	8820	8820	8820	8820	0
28	20240422	190100	118357150	8820	8820	8820	8820	0
29	20240422	190000	118357150	8820	8820	8820	8820	0
30	20240422	185900	118357150	8820	8820	8820	8820	0
31	20240422	185800	118357150	8820	8820	8820	8820	0
32	20240422	185700	118357150	8820	8820	8820	8820	597
33	20240422	185600	118357150	8820	8820	8820	8820	0
34	20240422	185500	118357150	8820	8820	8820	8820	0
35	20240422	185400	118357150	8820	8820	8820	8820	0
36	20240422	185300	118357150	8820	8820	8820	8820	0
37	20240422	185200	118357150	8820	8820	8820	8820	0
38	20240422	185100	118357150	8820	8820	8820	8820	0
39	20240422	185000	118357150	8820	8820	8820	8820	0
40	20240422	184900	118357150	8820	8820	8820	8820	0
41	20240422	184800	118357150	8820	8820	8820	8820	0
42	20240422	184700	118357150	8820	8820	8820	8820	0
43	20240422	184600	118357150	8820	8820	8820	8820	0
44	20240422	184500	118357150	8820	8820	8820	8820	0
45	20240422	184400	118357150	8820	8820	8820	8820	0
46	20240422	184300	118357150	8820	8820	8820	8820	0
47	20240422	184200	118357150	8820	8820	8820	8820	0
48	20240422	184100	118357150	8820	8820	8820	8820	0
49	20240422	184000	118357150	8820	8820	8820	8820	0
50	20240422	183900	118357150	8820	8820	8820	8820	0
51	20240422	183800	118357150	8820	8820	8820	8820	0
52	20240422	183700	118357150	8820	8820	8820	8820	0
53	20240422	183600	118357150	8820	8820	8820	8820	0
54	20240422	183500	118357150	8820	8820	8820	8820	0
55	20240422	183400	118357150	8820	8820	8820	8820	0
56	20240422	183300	118357150	8820	8820	8820	8820	0
57	20240422	183200	118357150	8820	8820	8820	8820	0
58	20240422	183100	118357150	8820	8820	8820	8820	0
59	20240422	183000	118357150	8820	8820	8820	8820	0
60	20240422	182900	118357150	8820	8820	8820	8820	0
61	20240422	182800	118357150	8820	8820	8820	8820	0
62	20240422	182700	118357150	8820	8820	8820	8820	597
63	20240422	182600	118357150	8820	8820	8820	8820	0
64	20240422	182500	118357150	8820	8820	8820	8820	0
65	20240422	182400	118357150	8820	8820	8820	8820	0
66	20240422	182300	118357150	8820	8820	8820	8820	0
67	20240422	182200	118357150	8820	8820	8820	8820	0
68	20240422	182100	118357150	8820	8820	8820	8820	0
69	20240422	182000	118357150	8820	8820	8820	8820	0
70	20240422	181900	118357150	8820	8820	8820	8820	0
71	20240422	181800	118357150	8820	8820	8820	8820	0
72	20240422	181700	118357150	8820	8820	8820	8820	0
73	20240422	181600	118357150	8820	8820	8820	8820	0
74	20240422	181500	118357150	8820	8820	8820	8820	0
75	20240422	181400	118357150	8820	8820	8820	8820	0
76	20240422	181300	118357150	8820	8820	8820	8820	0
77	20240422	181200	118357150	8820	8820	8820	8820	0
78	20240422	181100	118357150	8820	8820	8820	8820	0
79	20240422	181000	118357150	8820	8820	8820	8820	0
80	20240422	180900	118357150	8820	8820	8820	8820	0
81	20240422	180800	118357150	8820	8820	8820	8820	0
82	20240422	180700	118357150	8820	8820	8820	8820	0
83	20240422	180600	118357150	8820	8820	8820	8820	0
84	20240422	180500	118357150	8820	8820	8820	8820	0
85	20240422	180400	118357150	8820	8820	8820	8820	0
86	20240422	180300	118357150	8820	8820	8820	8820	0
87	20240422	180200	118357150	8820	8820	8820	8820	0
88	20240422	180100	118357150	8820	8820	8820	8820	0
89	20240422	180000	118357150	8820	8820	8820	8820	0
90	20240422	175900	118357150	8820	8820	8820	8820	0
91	20240422	175800	118357150	8820	8820	8820	8820	0
92	20240422	175700	118357150	8820	8820	8820	8820	597
93	20240422	175600	118357150	8820	8820	8820	8820	0
94	20240422	175500	118357150	8820	8820	8820	8820	0
95	20240422	175400	118357150	8820	8820	8820	8820	0
96	20240422	175300	118357150	8820	8820	8820	8820	0
97	20240422	175200	118357150	8820	8820	8820	8820	0
98	20240422	175100	118357150	8820	8820	8820	8820	0
99	20240422	175000	118357150	8820	8820	8820	8820	0
100	20240422	174900	118357150	8820	8820	8820	8820	0
101	20240422	174800	118357150	8820	8820	8820	8820	0
102	20240422	174700	118357150	8820	8820	8820	8820	0
103	20240422	174600	118357150	8820	8820	8820	8820	0
104	20240422	174500	118357150	8820	8820	8820	8820	0
105	20240422	174400	118357150	8820	8820	8820	8820	0
106	20240422	174300	118357150	8820	8820	8820	8820	0
107	20240422	174200	118357150	8820	8820	8820	8820	0
108	20240422	174100	118357150	8820	8820	8820	8820	0
109	20240422	174000	118357150	8820	8820	8820	8820	0
110	20240422	173900	118357150	8820	8820	8820	8820	0
111	20240422	173800	118357150	8820	8820	8820	8820	0
112	20240422	173700	118357150	8820	8820	8820	8820	0
113	20240422	173600	118357150	8820	8820	8820	8820	0
114	20240422	173500	118357150	8820	8820	8820	8820	0
115	20240422	173400	118357150	8820	8820	8820	8820	0
116	20240422	173300	118357150	8820	8820	8820	8820	0
117	20240422	173200	118357150	8820	8820	8820	8820	0
118	20240422	173100	118357150	8820	8820	8820	8820	0
119	20240422	173000	118357150	8820	8820	8820	8820	0
120	20240422	172900	118357150	8820	8820	8820	8820	0
121	20240422	172800	118357150	8820	8820	8820	8820	0
122	20240422	172700	118357150	8820	8820	8820	8820	597
123	20240422	172600	118357150	8820	8820	8820	8820	0
124	20240422	172500	118357150	8820	8820	8820	8820	0
125	20240422	172400	118357150	8820	8820	8820	8820	0
126	20240422	172300	118357150	8820	8820	8820	8820	0
127	20240422	172200	118357150	8820	8820	8820	8820	0
128	20240422	172100	118357150	8820	8820	8820	8820	0
129	20240422	172000	118357150	8820	8820	8820	8820	0
130	20240422	171900	118357150	8820	8820	8820	8820	0
131	20240422	171800	118357150	8820	8820	8820	8820	0
132	20240422	171700	118357150	8820	8820	8820	8820	0
133	20240422	171600	118357150	8820	8820	8820	8820	0
134	20240422	171500	118357150	8820	8820	8820	8820	0
135	20240422	171400	118357150	8820	8820	8820	8820	0
136	20240422	171300	118357150	8820	8820	8820	8820	0
137	20240422	171200	118357150	8820	8820	8820	8820	0
138	20240422	171100	118357150	8820	8820	8820	8820	0
139	20240422	171000	118357150	8820	8820	8820	8820	0
140	20240422	170900	118357150	8820	8820	8820	8820	0
141	20240422	170800	118357150	8820	8820	8820	8820	0
142	20240422	170700	118357150	8820	8820	8820	8820	0
143	20240422	170600	118357150	8820	8820	8820	8820	0
144	20240422	170500	118357150	8820	8820	8820	8820	0
145	20240422	170400	118357150	8820	8820	8820	8820	0
146	20240422	170300	118357150	8820	8820	8820	8820	0
147	20240422	170200	118357150	8820	8820	8820	8820	0
148	20240422	170100	118357150	8820	8820	8820	8820	0
149	20240422	170000	118357150	8820	8820	8820	8820	0
150	20240422	165900	118357150	8820	8820	8820	8820	0
151	20240422	165800	118357150	8820	8820	8820	8820	0
152	20240422	165700	118357150	8820	8820	8820	8820	597
153	20240422	165600	118357150	8820	8820	8820	8820	0
154	20240422	165500	118357150	8820	8820	8820	8820	0
155	20240422	165400	118357150	8820	8820	8820	8820	0
156	20240422	165300	118357150	8820	8820	8820	8820	0
157	20240422	165200	118357150	8820	8820	8820	8820	0
158	20240422	165100	118357150	8820	8820	8820	8820	0
159	20240422	165000	118357150	8820	8820	8820	8820	0
160	20240422	164900	118357150	8820	8820	8820	8820	0
161	20240422	164800	118357150	8820	8820	8820	8820	0
162	20240422	164700	118357150	8820	8820	8820	8820	0
163	20240422	164600	118357150	8820	8820	8820	8820	0
164	20240422	164500	118357150	8820	8820	8820	8820	0
165	20240422	164400	118357150	8820	8820	8820	8820	0
166	20240422	164300	118357150	8820	8820	8820	8820	0
167	20240422	164200	118357150	8820	8820	8820	8820	0
168	20240422	164100	118357150	8820	8820	8820	8820	0
169	20240422	164000	118357150	8820	8820	8820	8820	0
170	20240422	163900	118357150	8820	8820	8820	8820	0
171	20240422	163800	118357150	8820	8820	8820	8820	0
172	20240422	163700	118357150	8820	8820	8820	8820	0
173	20240422	163600	118357150	8820	8820	8820	8820	0
174	20240422	163500	118357150	8820	8820	8820	8820	0
175	20240422	163400	118357150	8820	8820	8820	8820	0
176	20240422	163300	118357150	8820	8820	8820	8820	0
177	20240422	163200	118357150	8820	8820	8820	8820	0
178	20240422	163100	118357150	8820	8820	8820	8820	0
179	20240422	163000	118357150	8820	8820	8820	8820	0
180	20240422	162900	118357150	8820	8820	8820	8820	0
181	20240422	162800	118357150	8820	8820	8820	8820	0
182	20240422	162700	118357150	8820	8820	8820	8820	597
183	20240422	162600	118357150	8820	8820	8820	8820	0
184	20240422	162500	118357150	8820	8820	8820	8820	0
185	20240422	162400	118357150	8820	8820	8820	8820	0
186	20240422	162300	118357150	8820	8820	8820	8820	0
187	20240422	162200	118357150	8820	8820	8820	8820	0
188	20240422	162100	118357150	8820	8820	8820	8820	0
189	20240422	162000	118357150	8820	8820	8820	8820	0
190	20240422	161900	118357150	8820	8820	8820	8820	0
191	20240422	161800	118357150	8820	8820	8820	8820	0
192	20240422	161700	118357150	8820	8820	8820	8820	0
193	20240422	161600	118357150	8820	8820	8820	8820	0
194	20240422	161500	118357150	8820	8820	8820	8820	0
195	20240422	161400	118357150	8820	8820	8820	8820	0
196	20240422	161300	118357150	8820	8820	8820	8820	0
197	20240422	161200	118357150	8820	8820	8820	8820	0
198	20240422	161100	118357150	8820	8820	8820	8820	0
199	20240422	161000	118357150	8820	8820	8820	8820	0
200	20240422	160900	118357150	8820	8820	8820	8820	0
201	20240422	160800	118357150	8820	8820	8820	8820	0
202	20240422	160700	118357150	8820	8820	8820	8820	0
203	20240422	160600	118357150	8820	8820	8820	8820	0
204	20240422	160500	118357150	8820	8820	8820	8820	0
205	20240422	160400	118357150	8820	8820	8820	8820	0
206	20240422	160300	118357150	8820	8820	8820	8820	0
207	20240422	160200	118357150	8820	8820	8820	8820	0
208	20240422	160100	118357150	8820	8820	8820	8820	0
209	20240422	160000	118357150	8820	8820	8820	8820	0
210	20240422	155900	118357150	8820	8820	8820	8820	0
211	20240422	155800	118357150	8820	8820	8820	8820	0
212	20240422	155700	118357150	8820	8820	8820	8820	597
213	20240422	155600	118357150	8820	8820	8820	8820	0
214	20240422	155500	118357150	8820	8820	8820	8820	0
215	20240422	155400	118357150	8820	8820	8820	8820	0
216	20240422	155300	118357150	8820	8820	8820	8820	0
217	20240422	155200	118357150	8820	8820	8820	8820	0
218	20240422	155100	118357150	8820	8820	8820	8820	0
219	20240422	155000	118357150	8820	8820	8820	8820	0
220	20240422	154900	118357150	8820	8820	8820	8820	0
221	20240422	154800	118357150	8820	8820	8820	8820	0
222	20240422	154700	118357150	8820	8820	8820	8820	0
223	20240422	154600	118357150	8820	8820	8820	8820	0
224	20240422	154500	118357150	8820	8820	8820	8820	0
225	20240422	154400	118357150	8820	8820	8820	8820	0
226	20240422	154300	118357150	8820	8820	8820	8820	0
227	20240422	154200	118357150	8820	8820	8820	8820	0
228	20240422	154100	118357150	8820	8820	8820	8820	0
229	20240422	154000	118357150	8820	8820	8820	8820	0
230	20240422	153900	118357150	8820	8820	8820	8820	0
231	20240422	153800	118357150	8820	8820	8820	8820	0
232	20240422	153700	118357150	8820	8820	8820	8820	0
233	20240422	153600	118357150	8820	8820	8820	8820	0
234	20240422	153500	118357150	8820	8820	8820	8820	0
235	20240422	153400	118357150	8820	8820	8820	8820	0
236	20240422	153300	118357150	8820	8820	8820	8820	0
237	20240422	153200	118357150	8820	8820	8820	8820	0
238	20240422	153100	118357150	8820	8820	8820	8820	0
239	20240422	153000	118357150	8820	8820	8820	8820	597
240	20240422	152900	113091610	8860	8860	8860	8860	0
241	20240422	152800	113091610	8860	8860	8860	8860	0
242	20240422	152700	113091610	8860	8860	8860	8860	0
243	20240422	152600	113091610	8860	8860	8860	8860	0
244	20240422	152500	113091610	8860	8860	8860	8860	0
245	20240422	152400	113091610	8860	8860	8860	8860	0
246	20240422	152300	113091610	8860	8860	8860	8860	0
247	20240422	152200	113091610	8860	8860	8860	8860	0
248	20240422	152100	113091610	8860	8860	8860	8860	0
249	20240422	152000	113091610	8860	8860	8860	8860	0
250	20240422	151900	113091610	8860	8860	8860	8860	27
251	20240422	151800	112852390	8830	8840	8840	8830	20
252	20240422	151700	112675740	8840	8850	8850	8840	100
253	20240422	151600	111791230	8850	8850	8850	8850	0
254	20240422	151500	111791230	8850	8860	8860	8850	8
255	20240422	151400	111720370	8850	8850	8850	8850	15
256	20240422	151300	111587620	8860	8860	8860	8860	0
257	20240422	151200	111587620	8860	8860	8860	8860	0
258	20240422	151100	111587620	8860	8860	8860	8860	0
259	20240422	151000	111587620	8860	8860	8860	8860	0
260	20240422	150900	111587620	8860	8860	8860	8860	100
261	20240422	150800	110701620	8860	8860	8860	8860	147
262	20240422	150700	109399200	8860	8860	8860	8860	1
263	20240422	150600	109390340	8860	8860	8860	8860	1
264	20240422	150500	109381480	8860	8860	8860	8860	3
265	20240422	150400	109354900	8860	8860	8860	8860	1
266	20240422	150300	109346040	8850	8850	8850	8850	13
267	20240422	150200	109230990	8860	8860	8860	8860	1
268	20240422	150100	109222130	8850	8850	8850	8850	5
269	20240422	150000	109177880	8860	8860	8860	8860	0
270	20240422	145900	109177880	8860	8860	8860	8860	0
271	20240422	145800	109177880	8860	8850	8860	8850	21
272	20240422	145700	108991830	8860	8860	8860	8860	1
273	20240422	145600	108982970	8850	8850	8850	8850	20
274	20240422	145500	108805970	8850	8850	8850	8850	0
275	20240422	145400	108805970	8850	8850	8850	8850	0
276	20240422	145300	108805970	8850	8850	8850	8850	0
277	20240422	145200	108805970	8850	8850	8850	8850	0
278	20240422	145100	108805970	8850	8850	8850	8850	0
279	20240422	145000	108805970	8850	8850	8850	8850	0
280	20240422	144900	108805970	8850	8850	8850	8850	0
281	20240422	144800	108805970	8850	8850	8850	8850	1
282	20240422	144700	108797120	8860	8860	8860	8860	0
283	20240422	144600	108797120	8860	8860	8860	8860	0
284	20240422	144500	108797120	8860	8860	8860	8860	0
285	20240422	144400	108797120	8860	8860	8860	8860	0
286	20240422	144300	108797120	8860	8860	8860	8860	0
287	20240422	144200	108797120	8860	8860	8860	8860	1
288	20240422	144100	108788260	8820	8830	8830	8820	700
289	20240422	144000	102612340	8830	8830	8830	8830	0
290	20240422	143900	102612340	8830	8840	8840	8830	149
291	20240422	143800	101296370	8840	8840	8840	8840	0
292	20240422	143700	101296370	8840	8840	8840	8840	0
293	20240422	143600	101296370	8840	8840	8840	8840	0
294	20240422	143500	101296370	8840	8840	8840	8840	0
295	20240422	143400	101296370	8840	8840	8840	8840	12
296	20240422	143300	101190290	8840	8850	8850	8840	235
297	20240422	143200	99111200	8860	8860	8860	8860	1
298	20240422	143100	99102340	8860	8860	8860	8860	0
299	20240422	143000	99102340	8860	8860	8860	8860	0
300	20240422	142900	99102340	8860	8860	8860	8860	0
301	20240422	142800	99102340	8860	8860	8860	8860	0
302	20240422	142700	99102340	8860	8860	8860	8860	0
303	20240422	142600	99102340	8860	8860	8860	8860	20
304	20240422	142500	98925140	8860	8860	8860	8860	14
305	20240422	142400	98801100	8860	8860	8860	8860	1
306	20240422	142300	98792240	8850	8850	8850	8850	0
307	20240422	142200	98792240	8850	8850	8850	8850	0
308	20240422	142100	98792240	8850	8850	8850	8850	0
309	20240422	142000	98792240	8850	8850	8850	8850	0
310	20240422	141900	98792240	8850	8850	8850	8850	0
311	20240422	141800	98792240	8850	8850	8850	8850	0
312	20240422	141700	98792240	8850	8850	8850	8850	94
313	20240422	141600	97960340	8850	8850	8850	8850	0
314	20240422	141500	97960340	8850	8850	8850	8850	0
315	20240422	141400	97960340	8850	8850	8850	8850	0
316	20240422	141300	97960340	8850	8850	8850	8850	3
317	20240422	141200	97933790	8850	8850	8850	8850	0
318	20240422	141100	97933790	8850	8850	8850	8850	0
319	20240422	141000	97933790	8850	8850	8850	8850	0
320	20240422	140900	97933790	8850	8850	8850	8850	0
321	20240422	140800	97933790	8850	8850	8850	8850	0
322	20240422	140700	97933790	8850	8850	8850	8850	0
323	20240422	140600	97933790	8850	8850	8850	8850	53
324	20240422	140500	97464740	8860	8860	8860	8860	0
325	20240422	140400	97464740	8860	8860	8860	8860	0
326	20240422	140300	97464740	8860	8860	8860	8860	0
327	20240422	140200	97464740	8860	8860	8860	8860	0
328	20240422	140100	97464740	8860	8860	8860	8860	0
329	20240422	140000	97464740	8860	8860	8860	8860	0
330	20240422	135900	97464740	8860	8860	8860	8860	0
331	20240422	135800	97464740	8860	8860	8860	8860	11
332	20240422	135700	97367280	8870	8870	8870	8870	0
333	20240422	135600	97367280	8870	8870	8870	8870	0
334	20240422	135500	97367280	8870	8870	8870	8870	0
335	20240422	135400	97367280	8870	8860	8870	8860	3
336	20240422	135300	97340680	8850	8850	8850	8850	0
337	20240422	135200	97340680	8850	8850	8850	8850	0
338	20240422	135100	97340680	8850	8850	8850	8850	144
339	20240422	135000	96066280	8850	8850	8850	8850	0
340	20240422	134900	96066280	8850	8850	8850	8850	10
341	20240422	134800	95977780	8850	8850	8850	8850	0
342	20240422	134700	95977780	8850	8850	8850	8850	0
343	20240422	134600	95977780	8850	8850	8850	8850	6
344	20240422	134500	95924680	8850	8850	8850	8850	0
345	20240422	134400	95924680	8850	8850	8850	8850	12
346	20240422	134300	95818480	8850	8850	8850	8850	0
347	20240422	134200	95818480	8850	8850	8850	8850	0
348	20240422	134100	95818480	8850	8850	8850	8850	0
349	20240422	134000	95818480	8850	8850	8850	8850	0
350	20240422	133900	95818480	8850	8850	8850	8850	0
351	20240422	133800	95818480	8850	8850	8850	8850	0
352	20240422	133700	95818480	8850	8850	8850	8850	1
353	20240422	133600	95809630	8850	8850	8850	8850	0
354	20240422	133500	95809630	8850	8850	8850	8850	3
355	20240422	133400	95783080	8820	8820	8820	8820	0
356	20240422	133300	95783080	8820	8820	8820	8820	1
357	20240422	133200	95774260	8820	8820	8820	8820	0
358	20240422	133100	95774260	8820	8820	8820	8820	11
359	20240422	133000	95677240	8820	8820	8820	8820	0
360	20240422	132900	95677240	8820	8820	8820	8820	59
361	20240422	132800	95156860	8850	8850	8850	8850	0
362	20240422	132700	95156860	8850	8850	8850	8850	0
363	20240422	132600	95156860	8850	8850	8850	8850	0
364	20240422	132500	95156860	8850	8850	8850	8850	0
365	20240422	132400	95156860	8850	8850	8850	8850	0
366	20240422	132300	95156860	8850	8850	8850	8850	2
367	20240422	132200	95139160	8850	8850	8850	8850	0
368	20240422	132100	95139160	8850	8850	8850	8850	3
369	20240422	132000	95112610	8820	8820	8820	8820	0
370	20240422	131900	95112610	8820	8830	8830	8820	155
371	20240422	131800	93744210	8850	8850	8850	8850	0
372	20240422	131700	93744210	8850	8850	8850	8850	1
373	20240422	131600	93735360	8850	8850	8850	8850	0
374	20240422	131500	93735360	8850	8850	8850	8850	20
375	20240422	131400	93558360	8850	8850	8850	8830	316
376	20240422	131300	90765130	8850	8850	8850	8850	21
377	20240422	131200	90579280	8840	8850	8850	8840	158
378	20240422	131100	89182530	8850	8850	8850	8850	0
379	20240422	131000	89182530	8850	8850	8850	8850	0
380	20240422	130900	89182530	8850	8850	8850	8850	3
381	20240422	130800	89155980	8850	8850	8850	8850	0
382	20240422	130700	89155980	8850	8850	8850	8850	0
383	20240422	130600	89155980	8850	8850	8850	8850	0
384	20240422	130500	89155980	8850	8850	8850	8850	0
385	20240422	130400	89155980	8850	8850	8850	8850	0
386	20240422	130300	89155980	8850	8870	8870	8850	536
387	20240422	130200	84408070	8880	8880	8880	8880	0
388	20240422	130100	84408070	8880	8880	8880	8880	0
389	20240422	130000	84408070	8880	8880	8880	8880	0
390	20240422	125900	84408070	8880	8880	8880	8880	0
391	20240422	125800	84408070	8880	8880	8880	8880	10
392	20240422	125700	84319270	8880	8880	8880	8880	0
393	20240422	125600	84319270	8880	8880	8880	8880	50
394	20240422	125500	83875270	8880	8880	8880	8880	2
395	20240422	125400	83857510	8870	8870	8870	8870	0
396	20240422	125300	83857510	8870	8870	8870	8870	1
397	20240422	125200	83848640	8860	8860	8860	8860	0
398	20240422	125100	83848640	8860	8860	8860	8860	0
399	20240422	125000	83848640	8860	8860	8860	8860	0
400	20240422	124900	83848640	8860	8860	8860	8860	0
401	20240422	124800	83848640	8860	8860	8860	8860	0
402	20240422	124700	83848640	8860	8860	8860	8860	0
403	20240422	124600	83848640	8860	8860	8860	8860	0
404	20240422	124500	83848640	8860	8860	8860	8860	0
405	20240422	124400	83848640	8860	8860	8860	8860	0
406	20240422	124300	83848640	8860	8860	8860	8860	10
407	20240422	124200	83760040	8880	8880	8880	8880	112
408	20240422	124100	82765480	8870	8870	8870	8870	0
409	20240422	124000	82765480	8870	8870	8870	8870	23
410	20240422	123900	82561470	8880	8880	8880	8880	0
411	20240422	123800	82561470	8880	8880	8880	8880	0
412	20240422	123700	82561470	8880	8880	8880	8880	2
413	20240422	123600	82543710	8880	8880	8880	8880	50
414	20240422	123500	82099710	8870	8870	8870	8870	0
415	20240422	123400	82099710	8870	8870	8870	8870	0
416	20240422	123300	82099710	8870	8870	8870	8870	460
417	20240422	123200	78019510	8880	8880	8880	8880	0
418	20240422	123100	78019510	8880	8880	8880	8880	0
419	20240422	123000	78019510	8880	8880	8880	8880	0
420	20240422	122900	78019510	8880	8880	8880	8880	0
421	20240422	122800	78019510	8880	8880	8880	8880	0
422	20240422	122700	78019510	8880	8880	8880	8880	10
423	20240422	122600	77930710	8880	8880	8880	8880	1
424	20240422	122500	77921830	8880	8880	8880	8880	0
425	20240422	122400	77921830	8880	8880	8880	8880	0
426	20240422	122300	77921830	8880	8880	8880	8880	2
427	20240422	122200	77904070	8870	8870	8870	8870	0
428	20240422	122100	77904070	8870	8870	8870	8870	0
429	20240422	122000	77904070	8870	8870	8870	8870	0
430	20240422	121900	77904070	8870	8870	8870	8870	0
431	20240422	121800	77904070	8870	8870	8870	8870	60
432	20240422	121700	77371870	8870	8870	8870	8870	0
433	20240422	121600	77371870	8870	8870	8870	8870	1
434	20240422	121500	77363000	8880	8880	8880	8880	0
435	20240422	121400	77363000	8880	8880	8880	8880	0
436	20240422	121300	77363000	8880	8880	8880	8880	0
437	20240422	121200	77363000	8880	8880	8880	8880	121
438	20240422	121100	76288520	8880	8880	8880	8880	0
439	20240422	121000	76288520	8880	8880	8880	8880	0
440	20240422	120900	76288520	8880	8880	8880	8880	1
441	20240422	120800	76279640	8880	8880	8880	8880	0
442	20240422	120700	76279640	8880	8880	8880	8880	0
443	20240422	120600	76279640	8880	8880	8880	8880	125
444	20240422	120500	75169640	8870	8870	8870	8870	0
445	20240422	120400	75169640	8870	8870	8870	8870	0
446	20240422	120300	75169640	8870	8870	8870	8870	506
447	20240422	120200	70681420	8870	8870	8870	8870	0
448	20240422	120100	70681420	8870	8870	8870	8870	0
449	20240422	120000	70681420	8870	8870	8870	8870	0
450	20240422	115900	70681420	8870	8870	8870	8870	0
451	20240422	115800	70681420	8870	8870	8870	8870	0
452	20240422	115700	70681420	8870	8870	8870	8870	0
453	20240422	115600	70681420	8870	8870	8870	8870	0
454	20240422	115500	70681420	8870	8870	8870	8870	1
455	20240422	115400	70672550	8880	8880	8880	8880	3
456	20240422	115300	70645910	8880	8880	8880	8880	0
457	20240422	115200	70645910	8880	8900	8900	8880	365
458	20240422	115100	67402530	8890	8900	8900	8890	1618
459	20240422	115000	53003640	8910	8910	8910	8910	0
460	20240422	114900	53003640	8910	8910	8910	8910	0
461	20240422	114800	53003640	8910	8910	8910	8910	0
462	20240422	114700	53003640	8910	8910	8910	8910	0
463	20240422	114600	53003640	8910	8910	8910	8910	0
464	20240422	114500	53003640	8910	8910	8910	8910	56
465	20240422	114400	52504680	8900	8900	8900	8900	0
466	20240422	114300	52504680	8900	8900	8900	8900	0
467	20240422	114200	52504680	8900	8900	8900	8900	45
468	20240422	114100	52104180	8900	8900	8900	8900	0
469	20240422	114000	52104180	8900	8910	8910	8900	2
470	20240422	113900	52086370	8910	8910	8910	8910	0
471	20240422	113800	52086370	8910	8910	8910	8910	200
472	20240422	113700	50304370	8910	8910	8910	8910	0
473	20240422	113600	50304370	8910	8910	8910	8910	0
474	20240422	113500	50304370	8910	8910	8910	8910	0
475	20240422	113400	50304370	8910	8910	8910	8910	1
476	20240422	113300	50295460	8910	8910	8910	8910	30
477	20240422	113200	50028160	8910	8910	8910	8910	0
478	20240422	113100	50028160	8910	8910	8910	8910	0
479	20240422	113000	50028160	8910	8910	8910	8910	0
480	20240422	112900	50028160	8910	8910	8910	8910	0
481	20240422	112800	50028160	8910	8910	8910	8910	29
482	20240422	112700	49769770	8910	8910	8910	8910	0
483	20240422	112600	49769770	8910	8910	8910	8910	0
484	20240422	112500	49769770	8910	8910	8910	8910	0
485	20240422	112400	49769770	8910	8910	8910	8910	0
486	20240422	112300	49769770	8910	8910	8910	8910	0
487	20240422	112200	49769770	8910	8910	8910	8910	0
488	20240422	112100	49769770	8910	8910	8910	8910	100
489	20240422	112000	48878770	8910	8910	8910	8910	0
490	20240422	111900	48878770	8910	8910	8910	8910	0
491	20240422	111800	48878770	8910	8910	8910	8910	0
492	20240422	111700	48878770	8910	8910	8910	8910	0
493	20240422	111600	48878770	8910	8910	8910	8910	0
494	20240422	111500	48878770	8910	8910	8910	8910	299
495	20240422	111400	46214680	8920	8920	8920	8920	50
496	20240422	111300	45768680	8920	8930	8930	8920	1036
497	20240422	111200	36519590	8940	8940	8940	8940	0
498	20240422	111100	36519590	8940	8940	8940	8940	0
499	20240422	111000	36519590	8940	8940	8940	8940	0
500	20240422	110900	36519590	8940	8940	8940	8940	0
501	20240422	110800	36519590	8940	8940	8940	8940	0
502	20240422	110700	36519590	8940	8940	8940	8940	0
503	20240422	110600	36519590	8940	8940	8940	8940	0
504	20240422	110500	36519590	8940	8940	8940	8940	0
505	20240422	110400	36519590	8940	8940	8940	8940	0
506	20240422	110300	36519590	8940	8940	8940	8940	20
507	20240422	110200	36340790	8940	8940	8940	8940	3
508	20240422	110100	36313970	8940	8940	8940	8940	0
509	20240422	110000	36313970	8940	8940	8940	8940	1
510	20240422	105900	36305030	8930	8930	8930	8930	0
511	20240422	105800	36305030	8930	8930	8930	8930	0
512	20240422	105700	36305030	8930	8930	8930	8930	0
513	20240422	105600	36305030	8930	8930	8930	8930	0
514	20240422	105500	36305030	8930	8930	8930	8930	35
515	20240422	105400	35992480	8930	8930	8930	8930	14
516	20240422	105300	35867460	8930	8930	8930	8930	93
517	20240422	105200	35036970	8930	8930	8930	8930	5
518	20240422	105100	34992320	8940	8940	8940	8940	50
519	20240422	105000	34545320	8930	8930	8930	8930	0
520	20240422	104900	34545320	8930	8930	8930	8930	63
521	20240422	104800	33982730	8930	8930	8930	8930	0
522	20240422	104700	33982730	8930	8930	8930	8930	0
523	20240422	104600	33982730	8930	8930	8930	8930	0
524	20240422	104500	33982730	8930	8930	8930	8930	0
525	20240422	104400	33982730	8930	8930	8930	8930	0
526	20240422	104300	33982730	8930	8930	8930	8930	0
527	20240422	104200	33982730	8930	8930	8930	8930	0
528	20240422	104100	33982730	8930	8930	8930	8930	25
529	20240422	104000	33759480	8930	8930	8930	8930	0
530	20240422	103900	33759480	8930	8930	8930	8930	0
531	20240422	103800	33759480	8930	8930	8930	8930	7
532	20240422	103700	33696970	8930	8930	8930	8930	0
533	20240422	103600	33696970	8930	8930	8930	8930	1
534	20240422	103500	33688040	8940	8940	8940	8940	10
535	20240422	103400	33598640	8940	8940	8940	8940	0
536	20240422	103300	33598640	8940	8940	8940	8940	0
537	20240422	103200	33598640	8940	8940	8940	8940	0
538	20240422	103100	33598640	8940	8940	8940	8940	234
539	20240422	103000	31506680	8940	8940	8940	8940	0
540	20240422	102900	31506680	8940	8940	8940	8940	0
541	20240422	102800	31506680	8940	8940	8940	8940	61
542	20240422	102700	30961340	8940	8940	8940	8940	5
543	20240422	102600	30916640	8940	8940	8940	8940	0
544	20240422	102500	30916640	8940	8940	8940	8940	0
545	20240422	102400	30916640	8940	8940	8940	8940	0
546	20240422	102300	30916640	8940	8940	8940	8940	0
547	20240422	102200	30916640	8940	8940	8940	8940	20
548	20240422	102100	30737840	8930	8930	8930	8930	0
549	20240422	102000	30737840	8930	8930	8930	8930	19
550	20240422	101900	30568170	8930	8930	8930	8930	0
551	20240422	101800	30568170	8930	8930	8930	8930	53
552	20240422	101700	30094880	8930	8930	8930	8930	0
553	20240422	101600	30094880	8930	8930	8930	8930	0
554	20240422	101500	30094880	8930	8930	8930	8930	0
555	20240422	101400	30094880	8930	8930	8930	8930	0
556	20240422	101300	30094880	8930	8930	8930	8930	0
557	20240422	101200	30094880	8930	8930	8930	8930	1000
558	20240422	101100	21164880	8930	8930	8930	8930	0
559	20240422	101000	21164880	8930	8930	8930	8930	0
560	20240422	100900	21164880	8930	8940	8940	8930	110
561	20240422	100800	20182480	8940	8940	8940	8940	0
562	20240422	100700	20182480	8940	8940	8940	8940	7
563	20240422	100600	20119900	8930	8930	8930	8930	0
564	20240422	100500	20119900	8930	8930	8930	8930	500
565	20240422	100400	15654900	8940	8940	8940	8940	45
566	20240422	100300	15252600	8940	8940	8940	8940	0
567	20240422	100200	15252600	8940	8940	8940	8940	3
568	20240422	100100	15225780	8930	8930	8930	8930	0
569	20240422	100000	15225780	8930	8930	8930	8930	0
570	20240422	095900	15225780	8930	8930	8930	8930	0
571	20240422	095800	15225780	8930	8930	8930	8930	0
572	20240422	095700	15225780	8930	8930	8930	8930	0
573	20240422	095600	15225780	8930	8930	8930	8930	0
574	20240422	095500	15225780	8930	8930	8930	8930	0
575	20240422	095400	15225780	8930	8930	8930	8930	186
576	20240422	095300	13564800	8930	8930	8930	8930	0
577	20240422	095200	13564800	8930	8930	8930	8930	0
578	20240422	095100	13564800	8930	8930	8930	8930	50
579	20240422	095000	13118300	8930	8930	8930	8930	3
580	20240422	094900	13091510	8930	8920	8930	8920	13
581	20240422	094800	12975520	8920	8920	8920	8920	0
582	20240422	094700	12975520	8920	8920	8920	8920	0
583	20240422	094600	12975520	8920	8920	8920	8920	0
584	20240422	094500	12975520	8920	8920	8920	8920	0
585	20240422	094400	12975520	8920	8920	8920	8920	0
586	20240422	094300	12975520	8920	8930	8930	8920	18
587	20240422	094200	12814930	8920	8920	8920	8920	0
588	20240422	094100	12814930	8920	8920	8920	8920	0
589	20240422	094000	12814930	8920	8920	8920	8920	0
590	20240422	093900	12814930	8920	8920	8920	8920	0
591	20240422	093800	12814930	8920	8920	8920	8920	0
592	20240422	093700	12814930	8920	8920	8920	8920	192
593	20240422	093600	11102290	8930	8930	8930	8930	2
594	20240422	093500	11084430	8940	8940	8940	8940	1
595	20240422	093400	11075490	8930	8930	8930	8930	5
596	20240422	093300	11030840	8920	8920	8920	8920	4
597	20240422	093200	10995160	8920	8920	8920	8920	8
598	20240422	093100	10923800	8920	8930	8930	8920	27
599	20240422	093000	10682930	8920	8920	8920	8920	0
600	20240422	092900	10682930	8920	8920	8920	8920	0
601	20240422	092800	10682930	8920	8920	8920	8920	0
602	20240422	092700	10682930	8920	8930	8930	8920	154
603	20240422	092600	9307840	8940	8940	8940	8940	209
604	20240422	092500	7439380	8950	8940	8950	8940	11
605	20240422	092400	7340940	8940	8940	8940	8940	2
606	20240422	092300	7323060	8950	8950	8950	8950	0
607	20240422	092200	7323060	8950	8960	8960	8950	161
608	20240422	092100	5880980	8960	8960	8960	8960	0
609	20240422	092000	5880980	8960	8960	8960	8960	0
610	20240422	091900	5880980	8960	8960	8960	8960	0
611	20240422	091800	5880980	8960	8960	8960	8960	1
612	20240422	091700	5872020	8960	8960	8960	8960	0
613	20240422	091600	5872020	8960	8970	8970	8960	55
614	20240422	091500	5379170	8970	8970	8970	8970	0
615	20240422	091400	5379170	8970	8970	8970	8970	0
616	20240422	091300	5379170	8970	8970	8970	8970	0
617	20240422	091200	5379170	8970	8970	8970	8970	1
618	20240422	091100	5370200	8970	8950	8970	8950	97
619	20240422	091000	4501950	8950	8950	8950	8950	12
620	20240422	090900	4394550	8950	8950	8950	8950	0
621	20240422	090800	4394550	8950	8930	8950	8930	419
622	20240422	090700	651810	8930	8930	8930	8930	0
623	20240422	090600	651810	8930	8930	8930	8920	33
624	20240422	090500	357270	8940	8940	8940	8940	6
625	20240422	090400	303630	8940	8940	8940	8940	1
626	20240422	090300	294690	8930	8930	8930	8930	0
627	20240422	090200	294690	8930	8930	8930	8930	0
628	20240422	090100	294690	8930	8930	8930	8930	0
629	20240422	090000	294690	8930	8930	8930	8930	33