KissMeData/089470/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195900	59278570	4090	4090	4090	4090	113
3	20240422	195800	59278570	4090	4090	4090	4090	0
4	20240422	195700	59278570	4090	4090	4090	4090	0
5	20240422	195600	59278570	4090	4090	4090	4090	0
6	20240422	195500	59278570	4090	4090	4090	4090	0
7	20240422	195400	59278570	4090	4090	4090	4090	0
8	20240422	195300	59278570	4090	4090	4090	4090	0
9	20240422	195200	59278570	4090	4090	4090	4090	0
10	20240422	195100	59278570	4090	4090	4090	4090	0
11	20240422	195000	59278570	4090	4090	4090	4090	0
12	20240422	194900	59278570	4090	4090	4090	4090	0
13	20240422	194800	59278570	4090	4090	4090	4090	0
14	20240422	194700	59278570	4090	4090	4090	4090	0
15	20240422	194600	59278570	4090	4090	4090	4090	0
16	20240422	194500	59278570	4090	4090	4090	4090	0
17	20240422	194400	59278570	4090	4090	4090	4090	0
18	20240422	194300	59278570	4090	4090	4090	4090	0
19	20240422	194200	59278570	4090	4090	4090	4090	0
20	20240422	194100	59278570	4090	4090	4090	4090	0
21	20240422	194000	59278570	4090	4090	4090	4090	0
22	20240422	193900	59278570	4090	4090	4090	4090	0
23	20240422	193800	59278570	4090	4090	4090	4090	0
24	20240422	193700	59278570	4090	4090	4090	4090	0
25	20240422	193600	59278570	4090	4090	4090	4090	0
26	20240422	193500	59278570	4090	4090	4090	4090	0
27	20240422	193400	59278570	4090	4090	4090	4090	0
28	20240422	193300	59278570	4090	4090	4090	4090	0
29	20240422	193200	59278570	4090	4090	4090	4090	0
30	20240422	193100	59278570	4090	4090	4090	4090	0
31	20240422	193000	59278570	4090	4090	4090	4090	0
32	20240422	192900	59278570	4090	4090	4090	4090	113
33	20240422	192800	59278570	4090	4090	4090	4090	0
34	20240422	192700	59278570	4090	4090	4090	4090	0
35	20240422	192600	59278570	4090	4090	4090	4090	0
36	20240422	192500	59278570	4090	4090	4090	4090	0
37	20240422	192400	59278570	4090	4090	4090	4090	0
38	20240422	192300	59278570	4090	4090	4090	4090	0
39	20240422	192200	59278570	4090	4090	4090	4090	0
40	20240422	192100	59278570	4090	4090	4090	4090	0
41	20240422	192000	59278570	4090	4090	4090	4090	0
42	20240422	191900	59278570	4090	4090	4090	4090	0
43	20240422	191800	59278570	4090	4090	4090	4090	0
44	20240422	191700	59278570	4090	4090	4090	4090	0
45	20240422	191600	59278570	4090	4090	4090	4090	0
46	20240422	191500	59278570	4090	4090	4090	4090	0
47	20240422	191400	59278570	4090	4090	4090	4090	0
48	20240422	191300	59278570	4090	4090	4090	4090	0
49	20240422	191200	59278570	4090	4090	4090	4090	0
50	20240422	191100	59278570	4090	4090	4090	4090	0
51	20240422	191000	59278570	4090	4090	4090	4090	0
52	20240422	190900	59278570	4090	4090	4090	4090	0
53	20240422	190800	59278570	4090	4090	4090	4090	0
54	20240422	190700	59278570	4090	4090	4090	4090	0
55	20240422	190600	59278570	4090	4090	4090	4090	0
56	20240422	190500	59278570	4090	4090	4090	4090	0
57	20240422	190400	59278570	4090	4090	4090	4090	0
58	20240422	190300	59278570	4090	4090	4090	4090	0
59	20240422	190200	59278570	4090	4090	4090	4090	0
60	20240422	190100	59278570	4090	4090	4090	4090	0
61	20240422	190000	59278570	4090	4090	4090	4090	0
62	20240422	185900	59278570	4090	4090	4090	4090	113
63	20240422	185800	59278570	4090	4090	4090	4090	0
64	20240422	185700	59278570	4090	4090	4090	4090	0
65	20240422	185600	59278570	4090	4090	4090	4090	0
66	20240422	185500	59278570	4090	4090	4090	4090	0
67	20240422	185400	59278570	4090	4090	4090	4090	0
68	20240422	185300	59278570	4090	4090	4090	4090	0
69	20240422	185200	59278570	4090	4090	4090	4090	0
70	20240422	185100	59278570	4090	4090	4090	4090	0
71	20240422	185000	59278570	4090	4090	4090	4090	0
72	20240422	184900	59278570	4090	4090	4090	4090	0
73	20240422	184800	59278570	4090	4090	4090	4090	0
74	20240422	184700	59278570	4090	4090	4090	4090	0
75	20240422	184600	59278570	4090	4090	4090	4090	0
76	20240422	184500	59278570	4090	4090	4090	4090	0
77	20240422	184400	59278570	4090	4090	4090	4090	0
78	20240422	184300	59278570	4090	4090	4090	4090	0
79	20240422	184200	59278570	4090	4090	4090	4090	0
80	20240422	184100	59278570	4090	4090	4090	4090	0
81	20240422	184000	59278570	4090	4090	4090	4090	0
82	20240422	183900	59278570	4090	4090	4090	4090	0
83	20240422	183800	59278570	4090	4090	4090	4090	0
84	20240422	183700	59278570	4090	4090	4090	4090	0
85	20240422	183600	59278570	4090	4090	4090	4090	0
86	20240422	183500	59278570	4090	4090	4090	4090	0
87	20240422	183400	59278570	4090	4090	4090	4090	0
88	20240422	183300	59278570	4090	4090	4090	4090	0
89	20240422	183200	59278570	4090	4090	4090	4090	0
90	20240422	183100	59278570	4090	4090	4090	4090	0
91	20240422	183000	59278570	4090	4090	4090	4090	0
92	20240422	182900	59278570	4090	4090	4090	4090	113
93	20240422	182800	59278570	4090	4090	4090	4090	0
94	20240422	182700	59278570	4090	4090	4090	4090	0
95	20240422	182600	59278570	4090	4090	4090	4090	0
96	20240422	182500	59278570	4090	4090	4090	4090	0
97	20240422	182400	59278570	4090	4090	4090	4090	0
98	20240422	182300	59278570	4090	4090	4090	4090	0
99	20240422	182200	59278570	4090	4090	4090	4090	0
100	20240422	182100	59278570	4090	4090	4090	4090	0
101	20240422	182000	59278570	4090	4090	4090	4090	0
102	20240422	181900	59278570	4090	4090	4090	4090	0
103	20240422	181800	59278570	4090	4090	4090	4090	0
104	20240422	181700	59278570	4090	4090	4090	4090	0
105	20240422	181600	59278570	4090	4090	4090	4090	0
106	20240422	181500	59278570	4090	4090	4090	4090	0
107	20240422	181400	59278570	4090	4090	4090	4090	0
108	20240422	181300	59278570	4090	4090	4090	4090	0
109	20240422	181200	59278570	4090	4090	4090	4090	0
110	20240422	181100	59278570	4090	4090	4090	4090	0
111	20240422	181000	59278570	4090	4090	4090	4090	0
112	20240422	180900	59278570	4090	4090	4090	4090	0
113	20240422	180800	59278570	4090	4090	4090	4090	0
114	20240422	180700	59278570	4090	4090	4090	4090	0
115	20240422	180600	59278570	4090	4090	4090	4090	0
116	20240422	180500	59278570	4090	4090	4090	4090	0
117	20240422	180400	59278570	4090	4090	4090	4090	0
118	20240422	180300	59278570	4090	4090	4090	4090	0
119	20240422	180200	59278570	4090	4090	4090	4090	0
120	20240422	180100	59278570	4090	4090	4090	4090	0
121	20240422	180000	59278570	4090	4090	4090	4090	0
122	20240422	175900	59278570	4090	4090	4090	4090	113
123	20240422	175800	59278570	4090	4090	4090	4090	0
124	20240422	175700	59278570	4090	4090	4090	4090	0
125	20240422	175600	59278570	4090	4090	4090	4090	0
126	20240422	175500	59278570	4090	4090	4090	4090	0
127	20240422	175400	59278570	4090	4090	4090	4090	0
128	20240422	175300	59278570	4090	4090	4090	4090	0
129	20240422	175200	59278570	4090	4090	4090	4090	0
130	20240422	175100	59278570	4090	4090	4090	4090	0
131	20240422	175000	59278570	4090	4090	4090	4090	0
132	20240422	174900	59278570	4090	4090	4090	4090	0
133	20240422	174800	59278570	4090	4090	4090	4090	0
134	20240422	174700	59278570	4090	4090	4090	4090	0
135	20240422	174600	59278570	4090	4090	4090	4090	0
136	20240422	174500	59278570	4090	4090	4090	4090	0
137	20240422	174400	59278570	4090	4090	4090	4090	0
138	20240422	174300	59278570	4090	4090	4090	4090	0
139	20240422	174200	59278570	4090	4090	4090	4090	0
140	20240422	174100	59278570	4090	4090	4090	4090	0
141	20240422	174000	59278570	4090	4090	4090	4090	0
142	20240422	173900	59278570	4090	4090	4090	4090	0
143	20240422	173800	59278570	4090	4090	4090	4090	0
144	20240422	173700	59278570	4090	4090	4090	4090	0
145	20240422	173600	59278570	4090	4090	4090	4090	0
146	20240422	173500	59278570	4090	4090	4090	4090	0
147	20240422	173400	59278570	4090	4090	4090	4090	0
148	20240422	173300	59278570	4090	4090	4090	4090	0
149	20240422	173200	59278570	4090	4090	4090	4090	0
150	20240422	173100	59278570	4090	4090	4090	4090	0
151	20240422	173000	59278570	4090	4090	4090	4090	0
152	20240422	172900	59278570	4090	4090	4090	4090	113
153	20240422	172800	59278570	4090	4090	4090	4090	0
154	20240422	172700	59278570	4090	4090	4090	4090	0
155	20240422	172600	59278570	4090	4090	4090	4090	0
156	20240422	172500	59278570	4090	4090	4090	4090	0
157	20240422	172400	59278570	4090	4090	4090	4090	0
158	20240422	172300	59278570	4090	4090	4090	4090	0
159	20240422	172200	59278570	4090	4090	4090	4090	0
160	20240422	172100	59278570	4090	4090	4090	4090	0
161	20240422	172000	59278570	4090	4090	4090	4090	0
162	20240422	171900	59278570	4090	4090	4090	4090	0
163	20240422	171800	59278570	4090	4090	4090	4090	0
164	20240422	171700	59278570	4090	4090	4090	4090	0
165	20240422	171600	59278570	4090	4090	4090	4090	0
166	20240422	171500	59278570	4090	4090	4090	4090	0
167	20240422	171400	59278570	4090	4090	4090	4090	0
168	20240422	171300	59278570	4090	4090	4090	4090	0
169	20240422	171200	59278570	4090	4090	4090	4090	0
170	20240422	171100	59278570	4090	4090	4090	4090	0
171	20240422	171000	59278570	4090	4090	4090	4090	0
172	20240422	170900	59278570	4090	4090	4090	4090	0
173	20240422	170800	59278570	4090	4090	4090	4090	0
174	20240422	170700	59278570	4090	4090	4090	4090	0
175	20240422	170600	59278570	4090	4090	4090	4090	0
176	20240422	170500	59278570	4090	4090	4090	4090	0
177	20240422	170400	59278570	4090	4090	4090	4090	0
178	20240422	170300	59278570	4090	4090	4090	4090	0
179	20240422	170200	59278570	4090	4090	4090	4090	0
180	20240422	170100	59278570	4090	4090	4090	4090	0
181	20240422	170000	59278570	4090	4090	4090	4090	0
182	20240422	165900	59278570	4090	4090	4090	4090	113
183	20240422	165800	59278570	4090	4090	4090	4090	0
184	20240422	165700	59278570	4090	4090	4090	4090	0
185	20240422	165600	59278570	4090	4090	4090	4090	0
186	20240422	165500	59278570	4090	4090	4090	4090	0
187	20240422	165400	59278570	4090	4090	4090	4090	0
188	20240422	165300	59278570	4090	4090	4090	4090	0
189	20240422	165200	59278570	4090	4090	4090	4090	0
190	20240422	165100	59278570	4090	4090	4090	4090	0
191	20240422	165000	59278570	4090	4090	4090	4090	0
192	20240422	164900	59278570	4090	4090	4090	4090	0
193	20240422	164800	59278570	4090	4090	4090	4090	0
194	20240422	164700	59278570	4090	4090	4090	4090	0
195	20240422	164600	59278570	4090	4090	4090	4090	0
196	20240422	164500	59278570	4090	4090	4090	4090	0
197	20240422	164400	59278570	4090	4090	4090	4090	0
198	20240422	164300	59278570	4090	4090	4090	4090	0
199	20240422	164200	59278570	4090	4090	4090	4090	0
200	20240422	164100	59278570	4090	4090	4090	4090	0
201	20240422	164000	59278570	4090	4090	4090	4090	0
202	20240422	163900	59278570	4090	4090	4090	4090	0
203	20240422	163800	59278570	4090	4090	4090	4090	0
204	20240422	163700	59278570	4090	4090	4090	4090	0
205	20240422	163600	59278570	4090	4090	4090	4090	0
206	20240422	163500	59278570	4090	4090	4090	4090	0
207	20240422	163400	59278570	4090	4090	4090	4090	0
208	20240422	163300	59278570	4090	4090	4090	4090	0
209	20240422	163200	59278570	4090	4090	4090	4090	0
210	20240422	163100	59278570	4090	4090	4090	4090	0
211	20240422	163000	59278570	4090	4090	4090	4090	0
212	20240422	162900	59278570	4090	4090	4090	4090	113
213	20240422	162800	59278570	4090	4090	4090	4090	0
214	20240422	162700	59278570	4090	4090	4090	4090	0
215	20240422	162600	59278570	4090	4090	4090	4090	0
216	20240422	162500	59278570	4090	4090	4090	4090	0
217	20240422	162400	59278570	4090	4090	4090	4090	0
218	20240422	162300	59278570	4090	4090	4090	4090	0
219	20240422	162200	59278570	4090	4090	4090	4090	0
220	20240422	162100	59278570	4090	4090	4090	4090	0
221	20240422	162000	59278570	4090	4090	4090	4090	0
222	20240422	161900	59278570	4090	4090	4090	4090	0
223	20240422	161800	59278570	4090	4090	4090	4090	0
224	20240422	161700	59278570	4090	4090	4090	4090	0
225	20240422	161600	59278570	4090	4090	4090	4090	0
226	20240422	161500	59278570	4090	4090	4090	4090	0
227	20240422	161400	59278570	4090	4090	4090	4090	0
228	20240422	161300	59278570	4090	4090	4090	4090	0
229	20240422	161200	59278570	4090	4090	4090	4090	0
230	20240422	161100	59278570	4090	4090	4090	4090	0
231	20240422	161000	59278570	4090	4090	4090	4090	0
232	20240422	160900	59278570	4090	4090	4090	4090	0
233	20240422	160800	59278570	4090	4090	4090	4090	0
234	20240422	160700	59278570	4090	4090	4090	4090	0
235	20240422	160600	59278570	4090	4090	4090	4090	0
236	20240422	160500	59278570	4090	4090	4090	4090	0
237	20240422	160400	59278570	4090	4090	4090	4090	0
238	20240422	160300	59278570	4090	4090	4090	4090	0
239	20240422	160200	59278570	4090	4090	4090	4090	0
240	20240422	160100	59278570	4090	4090	4090	4090	0
241	20240422	160000	59278570	4090	4090	4090	4090	0
242	20240422	155900	59278570	4090	4090	4090	4090	113
243	20240422	155800	59278570	4090	4090	4090	4090	0
244	20240422	155700	59278570	4090	4090	4090	4090	0
245	20240422	155600	59278570	4090	4090	4090	4090	0
246	20240422	155500	59278570	4090	4090	4090	4090	0
247	20240422	155400	59278570	4090	4090	4090	4090	0
248	20240422	155300	59278570	4090	4090	4090	4090	0
249	20240422	155200	59278570	4090	4090	4090	4090	0
250	20240422	155100	59278570	4090	4090	4090	4090	0
251	20240422	155000	59278570	4090	4090	4090	4090	0
252	20240422	154900	59278570	4090	4090	4090	4090	0
253	20240422	154800	59278570	4090	4090	4090	4090	0
254	20240422	154700	59278570	4090	4090	4090	4090	0
255	20240422	154600	59278570	4090	4090	4090	4090	0
256	20240422	154500	59278570	4090	4090	4090	4090	0
257	20240422	154400	59278570	4090	4090	4090	4090	0
258	20240422	154300	59278570	4090	4090	4090	4090	0
259	20240422	154200	59278570	4090	4090	4090	4090	0
260	20240422	154100	59278570	4090	4090	4090	4090	0
261	20240422	154000	59278570	4090	4090	4090	4090	0
262	20240422	153900	59278570	4090	4090	4090	4090	0
263	20240422	153800	59278570	4090	4090	4090	4090	0
264	20240422	153700	59278570	4090	4090	4090	4090	0
265	20240422	153600	59278570	4090	4090	4090	4090	0
266	20240422	153500	59278570	4090	4090	4090	4090	0
267	20240422	153400	59278570	4090	4090	4090	4090	0
268	20240422	153300	59278570	4090	4090	4090	4090	0
269	20240422	153200	59278570	4090	4090	4090	4090	0
270	20240422	153100	59278570	4090	4090	4090	4090	0
271	20240422	153000	59278570	4090	4090	4090	4090	113
272	20240422	152900	58816400	4085	4085	4085	4085	0
273	20240422	152800	58816400	4085	4085	4085	4085	0
274	20240422	152700	58816400	4085	4085	4085	4085	0
275	20240422	152600	58816400	4085	4085	4085	4085	0
276	20240422	152500	58816400	4085	4085	4085	4085	0
277	20240422	152400	58816400	4085	4085	4085	4085	0
278	20240422	152300	58816400	4085	4085	4085	4085	0
279	20240422	152200	58816400	4085	4085	4085	4085	0
280	20240422	152100	58816400	4085	4085	4085	4085	0
281	20240422	152000	58816400	4085	4085	4085	4085	0
282	20240422	151900	58816400	4085	4090	4090	4085	14
283	20240422	151800	58759150	4090	4090	4090	4090	3
284	20240422	151700	58746880	4090	4090	4090	4090	0
285	20240422	151600	58746880	4090	4090	4090	4090	1
286	20240422	151500	58742790	4085	4085	4085	4085	0
287	20240422	151400	58742790	4085	4085	4085	4085	3
288	20240422	151300	58730535	4095	4095	4095	4095	0
289	20240422	151200	58730535	4095	4095	4095	4095	0
290	20240422	151100	58730535	4095	4095	4095	4095	0
291	20240422	151000	58730535	4095	4095	4095	4095	0
292	20240422	150900	58730535	4095	4095	4095	4095	9
293	20240422	150800	58693680	4090	4090	4090	4090	0
294	20240422	150700	58693680	4090	4090	4090	4090	21
295	20240422	150600	58607790	4095	4095	4095	4095	0
296	20240422	150500	58607790	4095	4095	4095	4095	0
297	20240422	150400	58607790	4095	4095	4095	4095	0
298	20240422	150300	58607790	4095	4090	4095	4090	601
299	20240422	150200	56146700	4095	4095	4095	4095	74
300	20240422	150100	55843670	4090	4090	4090	4090	0
301	20240422	150000	55843670	4090	4090	4090	4090	0
302	20240422	145900	55843670	4090	4090	4090	4090	0
303	20240422	145800	55843670	4090	4090	4090	4090	28
304	20240422	145700	55729150	4090	4090	4090	4090	0
305	20240422	145600	55729150	4090	4090	4090	4090	0
306	20240422	145500	55729150	4090	4090	4090	4090	0
307	20240422	145400	55729150	4090	4090	4090	4090	0
308	20240422	145300	55729150	4090	4090	4090	4090	2
309	20240422	145200	55720970	4090	4090	4090	4090	0
310	20240422	145100	55720970	4090	4090	4090	4090	0
311	20240422	145000	55720970	4090	4090	4090	4090	0
312	20240422	144900	55720970	4090	4090	4090	4090	7
313	20240422	144800	55692340	4090	4090	4090	4090	1
314	20240422	144700	55688250	4090	4090	4090	4090	6
315	20240422	144600	55663710	4090	4090	4090	4090	1
316	20240422	144500	55659620	4085	4085	4085	4085	2
317	20240422	144400	55651450	4095	4095	4095	4095	23
318	20240422	144300	55557265	4090	4090	4090	4090	0
319	20240422	144200	55557265	4090	4090	4090	4090	36
320	20240422	144100	55410025	4090	4090	4090	4090	27
321	20240422	144000	55299595	4090	4090	4090	4090	0
322	20240422	143900	55299595	4090	4090	4090	4090	0
323	20240422	143800	55299595	4090	4090	4090	4090	0
324	20240422	143700	55299595	4090	4090	4090	4090	56
325	20240422	143600	55070555	4100	4100	4100	4100	0
326	20240422	143500	55070555	4100	4100	4100	4100	0
327	20240422	143400	55070555	4100	4100	4100	4100	0
328	20240422	143300	55070555	4100	4100	4100	4100	0
329	20240422	143200	55070555	4100	4100	4100	4100	0
330	20240422	143100	55070555	4100	4100	4100	4100	1000
331	20240422	143000	50970555	4100	4095	4100	4095	1000
332	20240422	142900	46872795	4095	4095	4095	4095	0
333	20240422	142800	46872795	4095	4095	4095	4095	0
334	20240422	142700	46872795	4095	4095	4095	4095	3
335	20240422	142600	46860510	4095	4095	4095	4095	0
336	20240422	142500	46860510	4095	4090	4095	4090	26
337	20240422	142400	46754155	4085	4085	4085	4085	3
338	20240422	142300	46741900	4085	4085	4085	4085	0
339	20240422	142200	46741900	4085	4085	4085	4085	0
340	20240422	142100	46741900	4085	4090	4090	4085	25
341	20240422	142000	46639665	4090	4090	4090	4090	1
342	20240422	141900	46635575	4085	4090	4090	4085	1134
343	20240422	141800	42000620	4090	4090	4090	4090	0
344	20240422	141700	42000620	4090	4090	4090	4090	0
345	20240422	141600	42000620	4090	4090	4090	4090	0
346	20240422	141500	42000620	4090	4090	4090	4090	0
347	20240422	141400	42000620	4090	4090	4090	4090	0
348	20240422	141300	42000620	4090	4090	4090	4090	0
349	20240422	141200	42000620	4090	4090	4090	4090	0
350	20240422	141100	42000620	4090	4090	4090	4090	0
351	20240422	141000	42000620	4090	4090	4090	4090	0
352	20240422	140900	42000620	4090	4090	4090	4090	0
353	20240422	140800	42000620	4090	4090	4090	4090	4
354	20240422	140700	41984260	4095	4095	4095	4095	0
355	20240422	140600	41984260	4095	4095	4095	4095	2
356	20240422	140500	41976070	4095	4095	4095	4095	0
357	20240422	140400	41976070	4095	4095	4095	4095	0
358	20240422	140300	41976070	4095	4095	4095	4095	0
359	20240422	140200	41976070	4095	4095	4095	4095	5
360	20240422	140100	41955595	4095	4095	4095	4095	0
361	20240422	140000	41955595	4095	4095	4095	4095	0
362	20240422	135900	41955595	4095	4100	4100	4095	354
363	20240422	135800	40504465	4090	4090	4090	4090	0
364	20240422	135700	40504465	4090	4090	4090	4090	0
365	20240422	135600	40504465	4090	4090	4090	4090	0
366	20240422	135500	40504465	4090	4090	4090	4090	24
367	20240422	135400	40406305	4090	4090	4090	4090	0
368	20240422	135300	40406305	4090	4090	4090	4090	0
369	20240422	135200	40406305	4090	4090	4090	4090	10
370	20240422	135100	40365405	4090	4090	4090	4090	0
371	20240422	135000	40365405	4090	4090	4090	4090	0
372	20240422	134900	40365405	4090	4090	4090	4090	0
373	20240422	134800	40365405	4090	4095	4095	4090	482
374	20240422	134700	38391990	4090	4090	4090	4090	0
375	20240422	134600	38391990	4090	4090	4090	4090	0
376	20240422	134500	38391990	4090	4090	4090	4090	0
377	20240422	134400	38391990	4090	4090	4090	4090	0
378	20240422	134300	38391990	4090	4090	4090	4090	34
379	20240422	134200	38252930	4095	4095	4095	4095	0
380	20240422	134100	38252930	4095	4095	4095	4095	1
381	20240422	134000	38248835	4090	4090	4090	4090	0
382	20240422	133900	38248835	4090	4090	4090	4090	10
383	20240422	133800	38207935	4090	4090	4090	4090	0
384	20240422	133700	38207935	4090	4090	4090	4090	0
385	20240422	133600	38207935	4090	4090	4090	4090	0
386	20240422	133500	38207935	4090	4090	4090	4090	0
387	20240422	133400	38207935	4090	4090	4090	4090	0
388	20240422	133300	38207935	4090	4090	4090	4090	21
389	20240422	133200	38122045	4090	4090	4090	4090	0
390	20240422	133100	38122045	4090	4090	4090	4090	0
391	20240422	133000	38122045	4090	4090	4090	4090	0
392	20240422	132900	38122045	4090	4090	4090	4090	0
393	20240422	132800	38122045	4090	4090	4090	4090	206
394	20240422	132700	37279505	4090	4090	4090	4090	0
395	20240422	132600	37279505	4090	4090	4090	4090	0
396	20240422	132500	37279505	4090	4090	4090	4090	0
397	20240422	132400	37279505	4090	4090	4090	4090	0
398	20240422	132300	37279505	4090	4090	4090	4090	0
399	20240422	132200	37279505	4090	4090	4090	4090	0
400	20240422	132100	37279505	4090	4090	4090	4090	0
401	20240422	132000	37279505	4090	4090	4090	4090	0
402	20240422	131900	37279505	4090	4090	4090	4090	0
403	20240422	131800	37279505	4090	4090	4090	4090	0
404	20240422	131700	37279505	4090	4090	4090	4090	0
405	20240422	131600	37279505	4090	4090	4090	4090	0
406	20240422	131500	37279505	4090	4090	4090	4090	0
407	20240422	131400	37279505	4090	4090	4090	4090	0
408	20240422	131300	37279505	4090	4090	4090	4090	0
409	20240422	131200	37279505	4090	4090	4090	4090	0
410	20240422	131100	37279505	4090	4090	4090	4090	0
411	20240422	131000	37279505	4090	4090	4090	4090	0
412	20240422	130900	37279505	4090	4090	4090	4090	0
413	20240422	130800	37279505	4090	4090	4090	4090	0
414	20240422	130700	37279505	4090	4090	4090	4090	0
415	20240422	130600	37279505	4090	4090	4090	4090	0
416	20240422	130500	37279505	4090	4090	4090	4090	124
417	20240422	130400	36772345	4090	4090	4090	4090	0
418	20240422	130300	36772345	4090	4095	4095	4090	58
419	20240422	130200	36534840	4095	4095	4095	4095	5
420	20240422	130100	36514365	4090	4090	4090	4090	0
421	20240422	130000	36514365	4090	4090	4090	4090	0
422	20240422	125900	36514365	4090	4090	4090	4090	0
423	20240422	125800	36514365	4090	4090	4090	4090	0
424	20240422	125700	36514365	4090	4090	4090	4090	0
425	20240422	125600	36514365	4090	4090	4090	4090	0
426	20240422	125500	36514365	4090	4090	4090	4090	0
427	20240422	125400	36514365	4090	4090	4090	4090	21
428	20240422	125300	36428475	4090	4090	4090	4090	0
429	20240422	125200	36428475	4090	4090	4090	4090	3
430	20240422	125100	36416205	4090	4095	4095	4090	3
431	20240422	125000	36403930	4095	4095	4095	4095	1
432	20240422	124900	36399835	4090	4090	4090	4090	0
433	20240422	124800	36399835	4090	4090	4090	4090	0
434	20240422	124700	36399835	4090	4090	4090	4090	0
435	20240422	124600	36399835	4090	4090	4090	4090	0
436	20240422	124500	36399835	4090	4090	4090	4090	15
437	20240422	124400	36338485	4090	4090	4090	4090	0
438	20240422	124300	36338485	4090	4090	4090	4090	0
439	20240422	124200	36338485	4090	4090	4090	4090	0
440	20240422	124100	36338485	4090	4090	4090	4090	0
441	20240422	124000	36338485	4090	4095	4095	4090	108
442	20240422	123900	35896305	4095	4095	4095	4095	0
443	20240422	123800	35896305	4095	4095	4095	4095	0
444	20240422	123700	35896305	4095	4095	4095	4095	0
445	20240422	123600	35896305	4095	4095	4095	4095	0
446	20240422	123500	35896305	4095	4095	4095	4095	0
447	20240422	123400	35896305	4095	4095	4095	4095	0
448	20240422	123300	35896305	4095	4095	4095	4095	0
449	20240422	123200	35896305	4095	4095	4095	4095	2
450	20240422	123100	35888115	4100	4100	4100	4100	0
451	20240422	123000	35888115	4100	4100	4100	4100	0
452	20240422	122900	35888115	4100	4095	4100	4095	5
453	20240422	122800	35867630	4100	4100	4100	4100	10
454	20240422	122700	35826630	4095	4095	4095	4095	0
455	20240422	122600	35826630	4095	4095	4095	4095	0
456	20240422	122500	35826630	4095	4095	4095	4095	0
457	20240422	122400	35826630	4095	4095	4095	4095	0
458	20240422	122300	35826630	4095	4095	4095	4095	247
459	20240422	122200	34815165	4095	4095	4095	4095	0
460	20240422	122100	34815165	4095	4095	4095	4095	0
461	20240422	122000	34815165	4095	4095	4095	4095	3
462	20240422	121900	34802880	4095	4085	4095	4085	3
463	20240422	121800	34790605	4085	4085	4085	4085	0
464	20240422	121700	34790605	4085	4085	4085	4085	1
465	20240422	121600	34786520	4090	4090	4090	4090	0
466	20240422	121500	34786520	4090	4090	4090	4090	0
467	20240422	121400	34786520	4090	4090	4090	4090	0
468	20240422	121300	34786520	4090	4090	4090	4090	0
469	20240422	121200	34786520	4090	4090	4090	4090	6
470	20240422	121100	34761980	4095	4095	4095	4095	0
471	20240422	121000	34761980	4095	4095	4095	4095	0
472	20240422	120900	34761980	4095	4095	4095	4095	0
473	20240422	120800	34761980	4095	4095	4095	4095	1
474	20240422	120700	34757885	4095	4095	4095	4095	0
475	20240422	120600	34757885	4095	4095	4095	4095	0
476	20240422	120500	34757885	4095	4095	4095	4095	0
477	20240422	120400	34757885	4095	4095	4095	4095	0
478	20240422	120300	34757885	4095	4095	4095	4095	0
479	20240422	120200	34757885	4095	4095	4095	4095	0
480	20240422	120100	34757885	4095	4095	4095	4095	0
481	20240422	120000	34757885	4095	4095	4095	4095	0
482	20240422	115900	34757885	4095	4095	4095	4095	3
483	20240422	115800	34745600	4095	4095	4095	4095	0
484	20240422	115700	34745600	4095	4095	4095	4095	0
485	20240422	115600	34745600	4095	4095	4095	4095	0
486	20240422	115500	34745600	4095	4095	4095	4095	0
487	20240422	115400	34745600	4095	4095	4095	4095	0
488	20240422	115300	34745600	4095	4095	4095	4095	0
489	20240422	115200	34745600	4095	4095	4095	4095	0
490	20240422	115100	34745600	4095	4100	4100	4095	150
491	20240422	115000	34131300	4095	4095	4095	4095	110
492	20240422	114900	33680850	4090	4090	4090	4090	0
493	20240422	114800	33680850	4090	4095	4100	4090	12
494	20240422	114700	33631710	4095	4095	4095	4095	1
495	20240422	114600	33627615	4095	4095	4095	4095	1
496	20240422	114500	33623520	4085	4085	4085	4085	0
497	20240422	114400	33623520	4085	4085	4085	4085	0
498	20240422	114300	33623520	4085	4085	4085	4085	0
499	20240422	114200	33623520	4085	4085	4085	4085	0
500	20240422	114100	33623520	4085	4095	4095	4085	3047
501	20240422	114000	21151525	4090	4090	4090	4090	0
502	20240422	113900	21151525	4090	4090	4090	4090	0
503	20240422	113800	21151525	4090	4090	4090	4090	0
504	20240422	113700	21151525	4090	4090	4090	4090	0
505	20240422	113600	21151525	4090	4090	4090	4090	0
506	20240422	113500	21151525	4090	4090	4090	4090	0
507	20240422	113400	21151525	4090	4090	4090	4090	13
508	20240422	113300	21098355	4090	4090	4090	4090	50
509	20240422	113200	20893855	4085	4085	4085	4085	0
510	20240422	113100	20893855	4085	4085	4085	4085	0
511	20240422	113000	20893855	4085	4085	4085	4085	0
512	20240422	112900	20893855	4085	4095	4100	4085	35
513	20240422	112800	20750485	4100	4100	4100	4100	2
514	20240422	112700	20742285	4085	4085	4085	4085	0
515	20240422	112600	20742285	4085	4085	4085	4085	0
516	20240422	112500	20742285	4085	4085	4085	4085	0
517	20240422	112400	20742285	4085	4085	4085	4085	0
518	20240422	112300	20742285	4085	4085	4085	4085	0
519	20240422	112200	20742285	4085	4085	4085	4085	0
520	20240422	112100	20742285	4085	4085	4085	4085	0
521	20240422	112000	20742285	4085	4085	4085	4085	0
522	20240422	111900	20742285	4085	4085	4085	4085	0
523	20240422	111800	20742285	4085	4085	4085	4085	0
524	20240422	111700	20742285	4085	4085	4085	4085	0
525	20240422	111600	20742285	4085	4085	4085	4085	0
526	20240422	111500	20742285	4085	4085	4085	4085	3
527	20240422	111400	20730030	4100	4100	4100	4100	10
528	20240422	111300	20689030	4085	4085	4085	4085	0
529	20240422	111200	20689030	4085	4095	4100	4085	11
530	20240422	111100	20643975	4085	4085	4085	4085	1
531	20240422	111000	20639890	4085	4085	4085	4085	0
532	20240422	110900	20639890	4085	4085	4085	4085	10
533	20240422	110800	20599040	4090	4090	4090	4090	0
534	20240422	110700	20599040	4090	4090	4090	4090	25
535	20240422	110600	20496790	4090	4090	4090	4090	0
536	20240422	110500	20496790	4090	4090	4090	4090	0
537	20240422	110400	20496790	4090	4090	4090	4090	5
538	20240422	110300	20476340	4085	4085	4085	4085	0
539	20240422	110200	20476340	4085	4085	4085	4085	0
540	20240422	110100	20476340	4085	4085	4085	4085	0
541	20240422	110000	20476340	4085	4085	4085	4085	5
542	20240422	105900	20455915	4085	4085	4085	4085	0
543	20240422	105800	20455915	4085	4085	4085	4085	0
544	20240422	105700	20455915	4085	4085	4085	4085	0
545	20240422	105600	20455915	4085	4085	4085	4085	0
546	20240422	105500	20455915	4085	4085	4085	4085	3
547	20240422	105400	20443660	4095	4095	4095	4095	0
548	20240422	105300	20443660	4095	4095	4095	4095	0
549	20240422	105200	20443660	4095	4095	4095	4095	0
550	20240422	105100	20443660	4095	4095	4095	4095	100
551	20240422	105000	20034160	4095	4095	4095	4095	0
552	20240422	104900	20034160	4095	4095	4095	4095	0
553	20240422	104800	20034160	4095	4095	4095	4095	0
554	20240422	104700	20034160	4095	4095	4095	4095	1
555	20240422	104600	20030065	4095	4095	4095	4095	0
556	20240422	104500	20030065	4095	4085	4095	4085	151
557	20240422	104400	19413010	4085	4085	4085	4085	0
558	20240422	104300	19413010	4085	4085	4085	4085	2
559	20240422	104200	19404840	4085	4085	4085	4085	0
560	20240422	104100	19404840	4085	4085	4085	4085	0
561	20240422	104000	19404840	4085	4085	4085	4085	0
562	20240422	103900	19404840	4085	4085	4085	4085	0
563	20240422	103800	19404840	4085	4085	4085	4085	0
564	20240422	103700	19404840	4085	4085	4085	4085	81
565	20240422	103600	19073955	4085	4080	4085	4080	19
566	20240422	103500	18996425	4080	4085	4085	4080	26
567	20240422	103400	18890315	4080	4080	4080	4080	0
568	20240422	103300	18890315	4080	4080	4080	4080	0
569	20240422	103200	18890315	4080	4080	4080	4080	0
570	20240422	103100	18890315	4080	4080	4080	4080	0
571	20240422	103000	18890315	4080	4080	4080	4080	15
572	20240422	102900	18829115	4080	4080	4080	4080	0
573	20240422	102800	18829115	4080	4080	4080	4080	112
574	20240422	102700	18372155	4080	4080	4080	4080	0
575	20240422	102600	18372155	4080	4075	4080	4075	9
576	20240422	102500	18335450	4080	4080	4080	4080	1
577	20240422	102400	18331370	4075	4075	4075	4075	0
578	20240422	102300	18331370	4075	4075	4075	4075	0
579	20240422	102200	18331370	4075	4075	4075	4075	0
580	20240422	102100	18331370	4075	4075	4075	4075	0
581	20240422	102000	18331370	4075	4075	4075	4075	3
582	20240422	101900	18319145	4075	4075	4075	4075	3
583	20240422	101800	18306920	4075	4085	4085	4075	16
584	20240422	101700	18241605	4085	4085	4085	4085	52
585	20240422	101600	18029185	4085	4085	4085	4085	0
586	20240422	101500	18029185	4085	4075	4085	4075	2
587	20240422	101400	18021025	4080	4080	4080	4080	5
588	20240422	101300	18000625	4080	4080	4080	4080	6
589	20240422	101200	17976145	4090	4090	4090	4090	6
590	20240422	101100	17951605	4085	4085	4085	4085	0
591	20240422	101000	17951605	4085	4085	4085	4085	73
592	20240422	100900	17653400	4085	4085	4085	4085	0
593	20240422	100800	17653400	4085	4085	4085	4085	28
594	20240422	100700	17539020	4075	4075	4075	4075	3
595	20240422	100600	17526795	4085	4085	4085	4085	2
596	20240422	100500	17518625	4085	4085	4085	4085	1
597	20240422	100400	17514540	4080	4080	4080	4080	0
598	20240422	100300	17514540	4080	4080	4080	4080	54
599	20240422	100200	17294220	4080	4080	4080	4080	1
600	20240422	100100	17290140	4085	4085	4085	4085	2
601	20240422	100000	17281970	4085	4075	4085	4075	4
602	20240422	095900	17265660	4075	4075	4075	4075	0
603	20240422	095800	17265660	4075	4075	4075	4075	0
604	20240422	095700	17265660	4075	4075	4075	4075	3
605	20240422	095600	17253435	4085	4085	4085	4085	1
606	20240422	095500	17249350	4080	4080	4080	4080	10
607	20240422	095400	17208550	4085	4085	4085	4085	5
608	20240422	095300	17188125	4085	4085	4085	4085	0
609	20240422	095200	17188125	4085	4085	4085	4085	2
610	20240422	095100	17179955	4085	4085	4085	4080	64
611	20240422	095000	16918535	4085	4085	4085	4085	172
612	20240422	094900	16215915	4075	4075	4075	4075	3
613	20240422	094800	16203690	4085	4085	4085	4085	0
614	20240422	094700	16203690	4085	4085	4085	4085	2
615	20240422	094600	16195520	4075	4075	4075	4075	3
616	20240422	094500	16183295	4080	4080	4080	4080	0
617	20240422	094400	16183295	4080	4080	4080	4080	0
618	20240422	094300	16183295	4080	4105	4105	4080	1397
619	20240422	094200	10459605	4105	4105	4105	4105	1
620	20240422	094100	10455500	4110	4110	4110	4110	1
621	20240422	094000	10451390	4110	4110	4110	4110	3
622	20240422	093900	10439060	4100	4110	4110	4100	2
623	20240422	093800	10430850	4115	4115	4115	4115	1
624	20240422	093700	10426735	4115	4115	4115	4115	0
625	20240422	093600	10426735	4115	4115	4115	4115	1
626	20240422	093500	10422620	4115	4115	4115	4115	1
627	20240422	093400	10418505	4090	4090	4090	4090	0
628	20240422	093300	10418505	4090	4090	4090	4090	0
629	20240422	093200	10418505	4090	4090	4090	4090	0
630	20240422	093100	10418505	4090	4090	4090	4090	0
631	20240422	093000	10418505	4090	4105	4105	4090	555
632	20240422	092900	8143270	4105	4105	4105	4105	0
633	20240422	092800	8143270	4105	4105	4105	4105	0
634	20240422	092700	8143270	4105	4105	4105	4105	0
635	20240422	092600	8143270	4105	4105	4105	4105	0
636	20240422	092500	8143270	4105	4105	4105	4105	7
637	20240422	092400	8114535	4130	4130	4130	4130	61
638	20240422	092300	7862605	4095	4095	4100	4090	121
639	20240422	092200	7366560	4100	4100	4100	4100	96
640	20240422	092100	6972960	4100	4100	4100	4100	74
641	20240422	092000	6669560	4095	4130	4130	4095	121
642	20240422	091900	6173490	4095	4095	4095	4095	0
643	20240422	091800	6173490	4095	4095	4095	4095	0
644	20240422	091700	6173490	4095	4095	4095	4095	0
645	20240422	091600	6173490	4095	4135	4135	4095	47
646	20240422	091500	5979665	4100	4145	4150	4100	42
647	20240422	091400	5806605	4095	4095	4150	4095	379
648	20240422	091300	4249370	4080	4080	4080	4080	0
649	20240422	091200	4249370	4080	4080	4080	4080	0
650	20240422	091100	4249370	4080	4080	4080	4080	4
651	20240422	091000	4233050	4100	4095	4100	4095	48
652	20240422	090900	4036285	4080	4100	4100	4080	300
653	20240422	090800	2806675	4095	4095	4095	4095	3
654	20240422	090700	2794390	4095	4095	4095	4095	0
655	20240422	090600	2794390	4095	4085	4095	4085	94
656	20240422	090500	2409930	4065	4065	4065	4065	0
657	20240422	090400	2409930	4065	4065	4065	4065	0
658	20240422	090300	2409930	4065	4065	4065	4065	0
659	20240422	090200	2409930	4065	4065	4065	4065	1
660	20240422	090100	2405865	4085	4085	4085	4085	0
661	20240422	090000	2405865	4085	4060	4090	4060	592