KissMeData/039610/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	192300	101701070	5010	5010	5010	5010	353
3	20240422	192200	101701070	5010	5010	5010	5010	0
4	20240422	192100	101701070	5010	5010	5010	5010	0
5	20240422	192000	101701070	5010	5010	5010	5010	0
6	20240422	191900	101701070	5010	5010	5010	5010	0
7	20240422	191800	101701070	5010	5010	5010	5010	0
8	20240422	191700	101701070	5010	5010	5010	5010	0
9	20240422	191600	101701070	5010	5010	5010	5010	0
10	20240422	191500	101701070	5010	5010	5010	5010	0
11	20240422	191400	101701070	5010	5010	5010	5010	0
12	20240422	191300	101701070	5010	5010	5010	5010	0
13	20240422	191200	101701070	5010	5010	5010	5010	0
14	20240422	191100	101701070	5010	5010	5010	5010	0
15	20240422	191000	101701070	5010	5010	5010	5010	0
16	20240422	190900	101701070	5010	5010	5010	5010	0
17	20240422	190800	101701070	5010	5010	5010	5010	0
18	20240422	190700	101701070	5010	5010	5010	5010	0
19	20240422	190600	101701070	5010	5010	5010	5010	0
20	20240422	190500	101701070	5010	5010	5010	5010	0
21	20240422	190400	101701070	5010	5010	5010	5010	0
22	20240422	190300	101701070	5010	5010	5010	5010	0
23	20240422	190200	101701070	5010	5010	5010	5010	0
24	20240422	190100	101701070	5010	5010	5010	5010	0
25	20240422	190000	101701070	5010	5010	5010	5010	0
26	20240422	185900	101701070	5010	5010	5010	5010	0
27	20240422	185800	101701070	5010	5010	5010	5010	0
28	20240422	185700	101701070	5010	5010	5010	5010	0
29	20240422	185600	101701070	5010	5010	5010	5010	0
30	20240422	185500	101701070	5010	5010	5010	5010	0
31	20240422	185400	101701070	5010	5010	5010	5010	0
32	20240422	185300	101701070	5010	5010	5010	5010	353
33	20240422	185200	101701070	5010	5010	5010	5010	0
34	20240422	185100	101701070	5010	5010	5010	5010	0
35	20240422	185000	101701070	5010	5010	5010	5010	0
36	20240422	184900	101701070	5010	5010	5010	5010	0
37	20240422	184800	101701070	5010	5010	5010	5010	0
38	20240422	184700	101701070	5010	5010	5010	5010	0
39	20240422	184600	101701070	5010	5010	5010	5010	0
40	20240422	184500	101701070	5010	5010	5010	5010	0
41	20240422	184400	101701070	5010	5010	5010	5010	0
42	20240422	184300	101701070	5010	5010	5010	5010	0
43	20240422	184200	101701070	5010	5010	5010	5010	0
44	20240422	184100	101701070	5010	5010	5010	5010	0
45	20240422	184000	101701070	5010	5010	5010	5010	0
46	20240422	183900	101701070	5010	5010	5010	5010	0
47	20240422	183800	101701070	5010	5010	5010	5010	0
48	20240422	183700	101701070	5010	5010	5010	5010	0
49	20240422	183600	101701070	5010	5010	5010	5010	0
50	20240422	183500	101701070	5010	5010	5010	5010	0
51	20240422	183400	101701070	5010	5010	5010	5010	0
52	20240422	183300	101701070	5010	5010	5010	5010	0
53	20240422	183200	101701070	5010	5010	5010	5010	0
54	20240422	183100	101701070	5010	5010	5010	5010	0
55	20240422	183000	101701070	5010	5010	5010	5010	0
56	20240422	182900	101701070	5010	5010	5010	5010	0
57	20240422	182800	101701070	5010	5010	5010	5010	0
58	20240422	182700	101701070	5010	5010	5010	5010	0
59	20240422	182600	101701070	5010	5010	5010	5010	0
60	20240422	182500	101701070	5010	5010	5010	5010	0
61	20240422	182400	101701070	5010	5010	5010	5010	0
62	20240422	182300	101701070	5010	5010	5010	5010	353
63	20240422	182200	101701070	5010	5010	5010	5010	0
64	20240422	182100	101701070	5010	5010	5010	5010	0
65	20240422	182000	101701070	5010	5010	5010	5010	0
66	20240422	181900	101701070	5010	5010	5010	5010	0
67	20240422	181800	101701070	5010	5010	5010	5010	0
68	20240422	181700	101701070	5010	5010	5010	5010	0
69	20240422	181600	101701070	5010	5010	5010	5010	0
70	20240422	181500	101701070	5010	5010	5010	5010	0
71	20240422	181400	101701070	5010	5010	5010	5010	0
72	20240422	181300	101701070	5010	5010	5010	5010	0
73	20240422	181200	101701070	5010	5010	5010	5010	0
74	20240422	181100	101701070	5010	5010	5010	5010	0
75	20240422	181000	101701070	5010	5010	5010	5010	0
76	20240422	180900	101701070	5010	5010	5010	5010	0
77	20240422	180800	101701070	5010	5010	5010	5010	0
78	20240422	180700	101701070	5010	5010	5010	5010	0
79	20240422	180600	101701070	5010	5010	5010	5010	0
80	20240422	180500	101701070	5010	5010	5010	5010	0
81	20240422	180400	101701070	5010	5010	5010	5010	0
82	20240422	180300	101701070	5010	5010	5010	5010	0
83	20240422	180200	101701070	5010	5010	5010	5010	0
84	20240422	180100	101701070	5010	5010	5010	5010	0
85	20240422	180000	101701070	5010	5010	5010	5010	0
86	20240422	175900	101701070	5010	5010	5010	5010	0
87	20240422	175800	101701070	5010	5010	5010	5010	0
88	20240422	175700	101701070	5010	5010	5010	5010	0
89	20240422	175600	101701070	5010	5010	5010	5010	0
90	20240422	175500	101701070	5010	5010	5010	5010	0
91	20240422	175400	101701070	5010	5010	5010	5010	0
92	20240422	175300	101701070	5010	5010	5010	5010	353
93	20240422	175200	101701070	5010	5010	5010	5010	0
94	20240422	175100	101701070	5010	5010	5010	5010	0
95	20240422	175000	101701070	5010	5010	5010	5010	0
96	20240422	174900	101701070	5010	5010	5010	5010	0
97	20240422	174800	101701070	5010	5010	5010	5010	0
98	20240422	174700	101701070	5010	5010	5010	5010	0
99	20240422	174600	101701070	5010	5010	5010	5010	0
100	20240422	174500	101701070	5010	5010	5010	5010	0
101	20240422	174400	101701070	5010	5010	5010	5010	0
102	20240422	174300	101701070	5010	5010	5010	5010	0
103	20240422	174200	101701070	5010	5010	5010	5010	0
104	20240422	174100	101701070	5010	5010	5010	5010	0
105	20240422	174000	101701070	5010	5010	5010	5010	0
106	20240422	173900	101701070	5010	5010	5010	5010	0
107	20240422	173800	101701070	5010	5010	5010	5010	0
108	20240422	173700	101701070	5010	5010	5010	5010	0
109	20240422	173600	101701070	5010	5010	5010	5010	0
110	20240422	173500	101701070	5010	5010	5010	5010	0
111	20240422	173400	101701070	5010	5010	5010	5010	0
112	20240422	173300	101701070	5010	5010	5010	5010	0
113	20240422	173200	101701070	5010	5010	5010	5010	0
114	20240422	173100	101701070	5010	5010	5010	5010	0
115	20240422	173000	101701070	5010	5010	5010	5010	0
116	20240422	172900	101701070	5010	5010	5010	5010	0
117	20240422	172800	101701070	5010	5010	5010	5010	0
118	20240422	172700	101701070	5010	5010	5010	5010	0
119	20240422	172600	101701070	5010	5010	5010	5010	0
120	20240422	172500	101701070	5010	5010	5010	5010	0
121	20240422	172400	101701070	5010	5010	5010	5010	0
122	20240422	172300	101701070	5010	5010	5010	5010	353
123	20240422	172200	101701070	5010	5010	5010	5010	0
124	20240422	172100	101701070	5010	5010	5010	5010	0
125	20240422	172000	101701070	5010	5010	5010	5010	0
126	20240422	171900	101701070	5010	5010	5010	5010	0
127	20240422	171800	101701070	5010	5010	5010	5010	0
128	20240422	171700	101701070	5010	5010	5010	5010	0
129	20240422	171600	101701070	5010	5010	5010	5010	0
130	20240422	171500	101701070	5010	5010	5010	5010	0
131	20240422	171400	101701070	5010	5010	5010	5010	0
132	20240422	171300	101701070	5010	5010	5010	5010	0
133	20240422	171200	101701070	5010	5010	5010	5010	0
134	20240422	171100	101701070	5010	5010	5010	5010	0
135	20240422	171000	101701070	5010	5010	5010	5010	0
136	20240422	170900	101701070	5010	5010	5010	5010	0
137	20240422	170800	101701070	5010	5010	5010	5010	0
138	20240422	170700	101701070	5010	5010	5010	5010	0
139	20240422	170600	101701070	5010	5010	5010	5010	0
140	20240422	170500	101701070	5010	5010	5010	5010	0
141	20240422	170400	101701070	5010	5010	5010	5010	0
142	20240422	170300	101701070	5010	5010	5010	5010	0
143	20240422	170200	101701070	5010	5010	5010	5010	0
144	20240422	170100	101701070	5010	5010	5010	5010	0
145	20240422	170000	101701070	5010	5010	5010	5010	0
146	20240422	165900	101701070	5010	5010	5010	5010	0
147	20240422	165800	101701070	5010	5010	5010	5010	0
148	20240422	165700	101701070	5010	5010	5010	5010	0
149	20240422	165600	101701070	5010	5010	5010	5010	0
150	20240422	165500	101701070	5010	5010	5010	5010	0
151	20240422	165400	101701070	5010	5010	5010	5010	0
152	20240422	165300	101701070	5010	5010	5010	5010	353
153	20240422	165200	101701070	5010	5010	5010	5010	0
154	20240422	165100	101701070	5010	5010	5010	5010	0
155	20240422	165000	101701070	5010	5010	5010	5010	0
156	20240422	164900	101701070	5010	5010	5010	5010	0
157	20240422	164800	101701070	5010	5010	5010	5010	0
158	20240422	164700	101701070	5010	5010	5010	5010	0
159	20240422	164600	101701070	5010	5010	5010	5010	0
160	20240422	164500	101701070	5010	5010	5010	5010	0
161	20240422	164400	101701070	5010	5010	5010	5010	0
162	20240422	164300	101701070	5010	5010	5010	5010	0
163	20240422	164200	101701070	5010	5010	5010	5010	0
164	20240422	164100	101701070	5010	5010	5010	5010	0
165	20240422	164000	101701070	5010	5010	5010	5010	0
166	20240422	163900	101701070	5010	5010	5010	5010	0
167	20240422	163800	101701070	5010	5010	5010	5010	0
168	20240422	163700	101701070	5010	5010	5010	5010	0
169	20240422	163600	101701070	5010	5010	5010	5010	0
170	20240422	163500	101701070	5010	5010	5010	5010	0
171	20240422	163400	101701070	5010	5010	5010	5010	0
172	20240422	163300	101701070	5010	5010	5010	5010	0
173	20240422	163200	101701070	5010	5010	5010	5010	0
174	20240422	163100	101701070	5010	5010	5010	5010	0
175	20240422	163000	101701070	5010	5010	5010	5010	0
176	20240422	162900	101701070	5010	5010	5010	5010	0
177	20240422	162800	101701070	5010	5010	5010	5010	0
178	20240422	162700	101701070	5010	5010	5010	5010	0
179	20240422	162600	101701070	5010	5010	5010	5010	0
180	20240422	162500	101701070	5010	5010	5010	5010	0
181	20240422	162400	101701070	5010	5010	5010	5010	0
182	20240422	162300	101701070	5010	5010	5010	5010	353
183	20240422	162200	101701070	5010	5010	5010	5010	0
184	20240422	162100	101701070	5010	5010	5010	5010	0
185	20240422	162000	101701070	5010	5010	5010	5010	0
186	20240422	161900	101701070	5010	5010	5010	5010	0
187	20240422	161800	101701070	5010	5010	5010	5010	0
188	20240422	161700	101701070	5010	5010	5010	5010	0
189	20240422	161600	101701070	5010	5010	5010	5010	0
190	20240422	161500	101701070	5010	5010	5010	5010	0
191	20240422	161400	101701070	5010	5010	5010	5010	0
192	20240422	161300	101701070	5010	5010	5010	5010	0
193	20240422	161200	101701070	5010	5010	5010	5010	0
194	20240422	161100	101701070	5010	5010	5010	5010	0
195	20240422	161000	101701070	5010	5010	5010	5010	0
196	20240422	160900	101701070	5010	5010	5010	5010	0
197	20240422	160800	101701070	5010	5010	5010	5010	0
198	20240422	160700	101701070	5010	5010	5010	5010	0
199	20240422	160600	101701070	5010	5010	5010	5010	0
200	20240422	160500	101701070	5010	5010	5010	5010	0
201	20240422	160400	101701070	5010	5010	5010	5010	0
202	20240422	160300	101701070	5010	5010	5010	5010	0
203	20240422	160200	101701070	5010	5010	5010	5010	0
204	20240422	160100	101701070	5010	5010	5010	5010	0
205	20240422	160000	101701070	5010	5010	5010	5010	0
206	20240422	155900	101701070	5010	5010	5010	5010	0
207	20240422	155800	101701070	5010	5010	5010	5010	0
208	20240422	155700	101701070	5010	5010	5010	5010	0
209	20240422	155600	101701070	5010	5010	5010	5010	0
210	20240422	155500	101701070	5010	5010	5010	5010	0
211	20240422	155400	101701070	5010	5010	5010	5010	0
212	20240422	155300	101701070	5010	5010	5010	5010	353
213	20240422	155200	101701070	5010	5010	5010	5010	0
214	20240422	155100	101701070	5010	5010	5010	5010	0
215	20240422	155000	101701070	5010	5010	5010	5010	0
216	20240422	154900	101701070	5010	5010	5010	5010	0
217	20240422	154800	101701070	5010	5010	5010	5010	0
218	20240422	154700	101701070	5010	5010	5010	5010	0
219	20240422	154600	101701070	5010	5010	5010	5010	0
220	20240422	154500	101701070	5010	5010	5010	5010	0
221	20240422	154400	101701070	5010	5010	5010	5010	0
222	20240422	154300	101701070	5010	5010	5010	5010	0
223	20240422	154200	101701070	5010	5010	5010	5010	0
224	20240422	154100	101701070	5010	5010	5010	5010	0
225	20240422	154000	101701070	5010	5010	5010	5010	0
226	20240422	153900	101701070	5010	5010	5010	5010	0
227	20240422	153800	101701070	5010	5010	5010	5010	0
228	20240422	153700	101701070	5010	5010	5010	5010	0
229	20240422	153600	101701070	5010	5010	5010	5010	0
230	20240422	153500	101701070	5010	5010	5010	5010	0
231	20240422	153400	101701070	5010	5010	5010	5010	0
232	20240422	153300	101701070	5010	5010	5010	5010	0
233	20240422	153200	101701070	5010	5010	5010	5010	0
234	20240422	153100	101701070	5010	5010	5010	5010	0
235	20240422	153000	101701070	5010	5010	5010	5010	353
236	20240422	152900	99932540	5020	5020	5020	5020	0
237	20240422	152800	99932540	5020	5020	5020	5020	0
238	20240422	152700	99932540	5020	5020	5020	5020	0
239	20240422	152600	99932540	5020	5020	5020	5020	0
240	20240422	152500	99932540	5020	5020	5020	5020	0
241	20240422	152400	99932540	5020	5020	5020	5020	0
242	20240422	152300	99932540	5020	5020	5020	5020	0
243	20240422	152200	99932540	5020	5020	5020	5020	0
244	20240422	152100	99932540	5020	5020	5020	5020	0
245	20240422	152000	99932540	5020	5020	5020	5020	0
246	20240422	151900	99932540	5020	5020	5020	5020	0
247	20240422	151800	99932540	5020	5020	5020	5020	19
248	20240422	151700	99837160	5020	5020	5020	5020	72
249	20240422	151600	99475720	5020	5020	5020	5020	0
250	20240422	151500	99475720	5020	5020	5020	5020	4
251	20240422	151400	99455640	5020	5020	5020	5020	23
252	20240422	151300	99340180	5030	5030	5030	5030	0
253	20240422	151200	99340180	5030	5040	5040	5030	60
254	20240422	151100	99037880	5040	5040	5040	5040	2
255	20240422	151000	99027800	5040	5040	5040	5040	0
256	20240422	150900	99027800	5040	5030	5040	5030	60
257	20240422	150800	98725990	5030	5030	5030	5030	0
258	20240422	150700	98725990	5030	5030	5030	5030	28
259	20240422	150600	98585150	5020	5020	5020	5020	14
260	20240422	150500	98514870	5020	5020	5020	5020	71
261	20240422	150400	98158450	5010	5010	5010	5010	70
262	20240422	150300	97807750	5010	5010	5010	5010	44
263	20240422	150200	97587310	5020	5020	5020	5020	0
264	20240422	150100	97587310	5020	5020	5020	5020	0
265	20240422	150000	97587310	5020	5020	5020	5020	0
266	20240422	145900	97587310	5020	5020	5020	5020	50
267	20240422	145800	97336310	5020	5020	5020	5020	0
268	20240422	145700	97336310	5020	5020	5020	5020	0
269	20240422	145600	97336310	5020	5020	5020	5020	0
270	20240422	145500	97336310	5020	5020	5020	5020	100
271	20240422	145400	96834310	5000	5000	5000	5000	0
272	20240422	145300	96834310	5000	5010	5010	5000	44
273	20240422	145200	96614280	5010	5010	5010	5010	0
274	20240422	145100	96614280	5010	5010	5010	5010	0
275	20240422	145000	96614280	5010	5010	5010	5010	0
276	20240422	144900	96614280	5010	5010	5010	5010	145
277	20240422	144800	95887830	5010	5010	5010	5010	0
278	20240422	144700	95887830	5010	5010	5010	5010	0
279	20240422	144600	95887830	5010	5010	5010	5010	52
280	20240422	144500	95627310	5010	5010	5010	5010	1
281	20240422	144400	95622300	5010	5010	5010	5010	100
282	20240422	144300	95121300	5010	5010	5010	5010	0
283	20240422	144200	95121300	5010	5010	5010	5010	0
284	20240422	144100	95121300	5010	5010	5010	5010	20
285	20240422	144000	95021100	5010	5010	5010	5010	0
286	20240422	143900	95021100	5010	5010	5010	5010	0
287	20240422	143800	95021100	5010	5010	5010	5010	0
288	20240422	143700	95021100	5010	5010	5010	5010	1
289	20240422	143600	95016090	5000	5000	5000	5000	115
290	20240422	143500	94441090	5010	5010	5010	5010	0
291	20240422	143400	94441090	5010	5010	5010	5010	0
292	20240422	143300	94441090	5010	5010	5010	5010	10
293	20240422	143200	94390990	5010	5010	5010	5010	0
294	20240422	143100	94390990	5010	5010	5010	5010	0
295	20240422	143000	94390990	5010	5010	5010	5010	21
296	20240422	142900	94285780	5010	5010	5010	5010	0
297	20240422	142800	94285780	5010	5010	5010	5010	1
298	20240422	142700	94280770	5010	5010	5010	5010	0
299	20240422	142600	94280770	5010	5010	5010	5010	1
300	20240422	142500	94275760	5010	5010	5010	5010	19
301	20240422	142400	94180570	5010	5010	5010	5010	5
302	20240422	142300	94155520	5000	5000	5000	5000	42
303	20240422	142200	93945520	5010	5000	5010	5000	17
304	20240422	142100	93860500	5010	5010	5010	5010	1
305	20240422	142000	93855490	5010	5010	5010	5000	725
306	20240422	141900	90230460	5010	5010	5010	5010	0
307	20240422	141800	90230460	5010	5010	5010	5010	156
308	20240422	141700	89448900	5020	5020	5020	5020	0
309	20240422	141600	89448900	5020	5020	5020	5020	0
310	20240422	141500	89448900	5020	5020	5020	5020	0
311	20240422	141400	89448900	5020	5020	5020	5020	1
312	20240422	141300	89443880	5020	5020	5020	5020	0
313	20240422	141200	89443880	5020	5020	5020	5020	0
314	20240422	141100	89443880	5020	5020	5020	5020	0
315	20240422	141000	89443880	5020	5020	5020	5020	1
316	20240422	140900	89438860	5020	5020	5020	5020	0
317	20240422	140800	89438860	5020	5020	5020	5020	40
318	20240422	140700	89238060	5010	5010	5010	5010	0
319	20240422	140600	89238060	5010	5010	5010	5010	76
320	20240422	140500	88857300	5010	5010	5010	5010	0
321	20240422	140400	88857300	5010	5010	5010	5010	0
322	20240422	140300	88857300	5010	5010	5010	5010	0
323	20240422	140200	88857300	5010	5010	5010	5010	0
324	20240422	140100	88857300	5010	5010	5010	5010	0
325	20240422	140000	88857300	5010	5010	5010	5010	0
326	20240422	135900	88857300	5010	5010	5010	5010	0
327	20240422	135800	88857300	5010	5010	5010	5010	48
328	20240422	135700	88616820	5010	5010	5010	5010	0
329	20240422	135600	88616820	5010	5010	5010	5010	0
330	20240422	135500	88616820	5010	5010	5010	5010	0
331	20240422	135400	88616820	5010	5010	5010	5010	78
332	20240422	135300	88226040	5020	5020	5020	5020	0
333	20240422	135200	88226040	5020	5020	5020	5020	0
334	20240422	135100	88226040	5020	5020	5020	5020	0
335	20240422	135000	88226040	5020	5020	5020	5020	0
336	20240422	134900	88226040	5020	5020	5020	5020	300
337	20240422	134800	86720040	5020	5020	5020	5020	1
338	20240422	134700	86715020	5000	5000	5000	5000	200
339	20240422	134600	85715020	5010	5010	5010	5010	0
340	20240422	134500	85715020	5010	5000	5010	5000	1023
341	20240422	134400	80592420	5000	5010	5010	5000	590
342	20240422	134300	77637420	5000	5000	5000	5000	46
343	20240422	134200	77407420	5000	5000	5000	5000	7
344	20240422	134100	77372420	5010	5010	5010	5010	25
345	20240422	134000	77247170	5010	5010	5010	5010	0
346	20240422	133900	77247170	5010	5010	5010	5010	0
347	20240422	133800	77247170	5010	5010	5010	5010	1
348	20240422	133700	77242160	5000	5000	5000	5000	0
349	20240422	133600	77242160	5000	5000	5000	5000	0
350	20240422	133500	77242160	5000	5000	5000	5000	25
351	20240422	133400	77117160	5010	5010	5010	5010	10
352	20240422	133300	77067060	5010	5010	5010	5010	0
353	20240422	133200	77067060	5010	5010	5010	5010	200
354	20240422	133100	76065060	5000	5000	5000	5000	50
355	20240422	133000	75815060	5000	5000	5000	5000	44
356	20240422	132900	75595060	5010	5010	5010	5010	50
357	20240422	132800	75344560	5010	5010	5010	5010	0
358	20240422	132700	75344560	5010	5010	5010	5010	0
359	20240422	132600	75344560	5010	5010	5010	5010	0
360	20240422	132500	75344560	5010	5010	5010	5010	0
361	20240422	132400	75344560	5010	5010	5010	5010	60
362	20240422	132300	75043960	5000	5000	5000	5000	0
363	20240422	132200	75043960	5000	5010	5010	5000	3
364	20240422	132100	75028950	5010	5010	5010	5010	0
365	20240422	132000	75028950	5010	5010	5010	5010	0
366	20240422	131900	75028950	5010	5010	5010	5010	0
367	20240422	131800	75028950	5010	5010	5010	5010	1
368	20240422	131700	75023940	5010	5010	5010	5010	0
369	20240422	131600	75023940	5010	5010	5010	5010	0
370	20240422	131500	75023940	5010	5010	5010	5010	0
371	20240422	131400	75023940	5010	5010	5010	5010	5
372	20240422	131300	74998890	5010	5010	5010	5010	0
373	20240422	131200	74998890	5010	5010	5010	5010	0
374	20240422	131100	74998890	5010	5010	5010	5010	0
375	20240422	131000	74998890	5010	5010	5010	5010	0
376	20240422	130900	74998890	5010	5010	5010	5010	200
377	20240422	130800	73996890	5010	5010	5010	5010	0
378	20240422	130700	73996890	5010	5010	5010	5010	175
379	20240422	130600	73120140	5010	5010	5010	5010	0
380	20240422	130500	73120140	5010	5010	5010	5010	0
381	20240422	130400	73120140	5010	5010	5010	5010	0
382	20240422	130300	73120140	5010	5010	5010	5010	0
383	20240422	130200	73120140	5010	5010	5010	5010	0
384	20240422	130100	73120140	5010	5010	5010	5010	2
385	20240422	130000	73110120	5000	5000	5000	5000	45
386	20240422	125900	72885120	5010	5010	5010	5010	0
387	20240422	125800	72885120	5010	5010	5010	5010	0
388	20240422	125700	72885120	5010	5010	5010	5010	0
389	20240422	125600	72885120	5010	5010	5010	5010	0
390	20240422	125500	72885120	5010	5010	5010	5010	255
391	20240422	125400	71607570	5000	5000	5000	5000	0
392	20240422	125300	71607570	5000	5000	5000	5000	0
393	20240422	125200	71607570	5000	5000	5000	5000	0
394	20240422	125100	71607570	5000	5000	5000	5000	0
395	20240422	125000	71607570	5000	5000	5000	5000	0
396	20240422	124900	71607570	5000	5000	5000	5000	50
397	20240422	124800	71357570	5000	5000	5000	5000	0
398	20240422	124700	71357570	5000	5000	5000	5000	0
399	20240422	124600	71357570	5000	5000	5000	5000	0
400	20240422	124500	71357570	5000	5000	5000	5000	0
401	20240422	124400	71357570	5000	5000	5000	5000	0
402	20240422	124300	71357570	5000	5000	5000	5000	48
403	20240422	124200	71117570	5000	5000	5000	5000	0
404	20240422	124100	71117570	5000	5000	5000	5000	0
405	20240422	124000	71117570	5000	5010	5010	5000	166
406	20240422	123900	70287090	5020	5020	5020	5020	50
407	20240422	123800	70036090	5020	5020	5020	5020	0
408	20240422	123700	70036090	5020	5020	5020	5020	0
409	20240422	123600	70036090	5020	5020	5020	5020	0
410	20240422	123500	70036090	5020	5020	5020	5020	0
411	20240422	123400	70036090	5020	5020	5020	5020	10
412	20240422	123300	69985890	5020	5020	5020	5020	0
413	20240422	123200	69985890	5020	5020	5020	5020	3
414	20240422	123100	69970830	5010	5010	5010	5010	0
415	20240422	123000	69970830	5010	5010	5010	5010	0
416	20240422	122900	69970830	5010	5010	5010	5010	657
417	20240422	122800	66679260	5010	5010	5010	5010	0
418	20240422	122700	66679260	5010	5010	5010	5010	0
419	20240422	122600	66679260	5010	5010	5010	5010	2
420	20240422	122500	66669240	5000	5000	5000	5000	0
421	20240422	122400	66669240	5000	5000	5000	5000	168
422	20240422	122300	65829240	5010	5000	5010	5000	48
423	20240422	122200	65589230	5000	5000	5000	5000	23
424	20240422	122100	65474230	5010	5010	5010	5010	1
425	20240422	122000	65469220	5010	5010	5010	5010	1
426	20240422	121900	65464210	5010	5010	5010	5010	0
427	20240422	121800	65464210	5010	5010	5010	5010	0
428	20240422	121700	65464210	5010	5010	5010	5010	1
429	20240422	121600	65459200	5010	5010	5010	5010	1
430	20240422	121500	65454190	5010	5010	5010	5010	6
431	20240422	121400	65424130	5010	5010	5010	5010	1
432	20240422	121300	65419120	5010	5010	5010	5010	1
433	20240422	121200	65414110	5010	5000	5010	5000	42
434	20240422	121100	65204090	5010	5000	5010	5000	551
435	20240422	121000	62448580	5000	5000	5000	5000	0
436	20240422	120900	62448580	5000	5000	5000	5000	56
437	20240422	120800	62168580	5010	5010	5010	5010	0
438	20240422	120700	62168580	5010	5010	5010	5010	0
439	20240422	120600	62168580	5010	5010	5010	5010	7
440	20240422	120500	62133510	5010	5010	5010	5010	0
441	20240422	120400	62133510	5010	5010	5010	5010	10
442	20240422	120300	62083410	5010	5010	5010	5010	0
443	20240422	120200	62083410	5010	5010	5010	5010	0
444	20240422	120100	62083410	5010	5010	5010	5010	0
445	20240422	120000	62083410	5010	5010	5010	5010	134
446	20240422	115900	61412070	5010	5010	5010	5010	0
447	20240422	115800	61412070	5010	5020	5020	5010	16
448	20240422	115700	61331850	5010	5010	5010	5010	216
449	20240422	115600	60249690	5010	5010	5010	5010	0
450	20240422	115500	60249690	5010	5010	5010	5010	1
451	20240422	115400	60244680	5010	5010	5010	5010	0
452	20240422	115300	60244680	5010	5010	5010	5010	0
453	20240422	115200	60244680	5010	5010	5020	5000	1644
454	20240422	115100	52017060	5010	5010	5010	5010	0
455	20240422	115000	52017060	5010	5010	5010	5010	20
456	20240422	114900	51916860	5010	5010	5010	5010	19
457	20240422	114800	51821670	5010	5010	5010	5010	0
458	20240422	114700	51821670	5010	5010	5010	5010	0
459	20240422	114600	51821670	5010	5010	5010	5010	31
460	20240422	114500	51666360	5020	5020	5020	5020	2
461	20240422	114400	51656320	5020	5020	5020	5020	116
462	20240422	114300	51074000	5020	5020	5020	5020	0
463	20240422	114200	51074000	5020	5020	5020	5020	100
464	20240422	114100	50572000	5010	5010	5010	5010	300
465	20240422	114000	49069000	5020	5020	5020	5020	3
466	20240422	113900	49053940	5020	5020	5020	5020	0
467	20240422	113800	49053940	5020	5020	5020	5020	102
468	20240422	113700	48541900	5030	5030	5030	5030	10
469	20240422	113600	48491600	5030	5030	5030	5030	0
470	20240422	113500	48491600	5030	5030	5030	5030	0
471	20240422	113400	48491600	5030	5030	5030	5030	0
472	20240422	113300	48491600	5030	5030	5030	5030	0
473	20240422	113200	48491600	5030	5030	5030	5030	0
474	20240422	113100	48491600	5030	5030	5030	5030	0
475	20240422	113000	48491600	5030	5030	5030	5030	88
476	20240422	112900	48048960	5040	5040	5040	5040	0
477	20240422	112800	48048960	5040	5040	5040	5040	0
478	20240422	112700	48048960	5040	5040	5040	5040	0
479	20240422	112600	48048960	5040	5040	5040	5040	0
480	20240422	112500	48048960	5040	5040	5040	5040	10
481	20240422	112400	47998560	5040	5040	5040	5040	9
482	20240422	112300	47953200	5020	5020	5020	5020	0
483	20240422	112200	47953200	5020	5020	5020	5020	0
484	20240422	112100	47953200	5020	5020	5020	5020	0
485	20240422	112000	47953200	5020	5020	5020	5020	0
486	20240422	111900	47953200	5020	5020	5020	5020	0
487	20240422	111800	47953200	5020	5020	5020	5020	27
488	20240422	111700	47817660	5020	5020	5020	5020	0
489	20240422	111600	47817660	5020	5020	5020	5020	0
490	20240422	111500	47817660	5020	5020	5020	5010	1005
491	20240422	111400	42775500	5030	5030	5030	5030	5
492	20240422	111300	42750350	5040	5040	5040	5040	0
493	20240422	111200	42750350	5040	5040	5040	5040	2
494	20240422	111100	42740270	5020	5020	5020	5020	0
495	20240422	111000	42740270	5020	5020	5020	5020	0
496	20240422	110900	42740270	5020	5020	5020	5020	0
497	20240422	110800	42740270	5020	5020	5020	5020	0
498	20240422	110700	42740270	5020	5020	5020	5020	0
499	20240422	110600	42740270	5020	5020	5020	5020	0
500	20240422	110500	42740270	5020	5020	5020	5020	24
501	20240422	110400	42619790	5020	5020	5020	5020	177
502	20240422	110300	41731250	5020	5030	5030	5020	1016
503	20240422	110200	36620930	5030	5030	5030	5030	0
504	20240422	110100	36620930	5030	5030	5030	5030	0
505	20240422	110000	36620930	5030	5030	5030	5030	0
506	20240422	105900	36620930	5030	5030	5030	5030	69
507	20240422	105800	36273860	5030	5030	5030	5030	0
508	20240422	105700	36273860	5030	5030	5030	5030	121
509	20240422	105600	35665230	5030	5030	5030	5030	0
510	20240422	105500	35665230	5030	5030	5030	5030	2
511	20240422	105400	35655170	5030	5030	5030	5030	0
512	20240422	105300	35655170	5030	5030	5030	5030	0
513	20240422	105200	35655170	5030	5020	5030	5020	2
514	20240422	105100	35645120	5030	5030	5030	5030	2
515	20240422	105000	35635060	5030	5030	5030	5030	0
516	20240422	104900	35635060	5030	5030	5030	5030	0
517	20240422	104800	35635060	5030	5020	5030	5020	2
518	20240422	104700	35625010	5020	5020	5020	5020	19
519	20240422	104600	35529630	5030	5030	5030	5030	2
520	20240422	104500	35519570	5030	5030	5030	5030	3
521	20240422	104400	35504480	5030	5030	5030	5030	0
522	20240422	104300	35504480	5030	5030	5030	5030	0
523	20240422	104200	35504480	5030	5020	5030	5020	63
524	20240422	104100	35188020	5020	5020	5020	5020	135
525	20240422	104000	34510320	5030	5030	5030	5030	0
526	20240422	103900	34510320	5030	5030	5030	5030	12
527	20240422	103800	34449960	5040	5040	5040	5040	0
528	20240422	103700	34449960	5040	5040	5040	5040	0
529	20240422	103600	34449960	5040	5040	5040	5040	0
530	20240422	103500	34449960	5040	5040	5040	5040	0
531	20240422	103400	34449960	5040	5040	5040	5040	0
532	20240422	103300	34449960	5040	5040	5040	5040	0
533	20240422	103200	34449960	5040	5040	5040	5040	1
534	20240422	103100	34444920	5020	5030	5030	5020	82
535	20240422	103000	34033270	5020	5020	5020	5020	0
536	20240422	102900	34033270	5020	5030	5030	5020	44
537	20240422	102800	33812380	5020	5020	5020	5020	0
538	20240422	102700	33812380	5020	5020	5020	5020	0
539	20240422	102600	33812380	5020	5030	5030	5020	139
540	20240422	102500	33114570	5020	5020	5020	5020	0
541	20240422	102400	33114570	5020	5020	5020	5020	0
542	20240422	102300	33114570	5020	5020	5020	5020	0
543	20240422	102200	33114570	5020	5020	5020	5020	0
544	20240422	102100	33114570	5020	5020	5020	5020	0
545	20240422	102000	33114570	5020	5020	5020	5020	10
546	20240422	101900	33064370	5020	5020	5020	5020	45
547	20240422	101800	32838470	5030	5030	5030	5030	0
548	20240422	101700	32838470	5030	5030	5030	5030	0
549	20240422	101600	32838470	5030	5030	5030	5030	322
550	20240422	101500	31218810	5040	5040	5040	5040	0
551	20240422	101400	31218810	5040	5040	5040	5040	0
552	20240422	101300	31218810	5040	5040	5040	5040	2
553	20240422	101200	31208730	5040	5040	5040	5040	0
554	20240422	101100	31208730	5040	5040	5040	5040	101
555	20240422	101000	30699690	5030	5060	5060	5030	140
556	20240422	100900	29992490	5040	5060	5060	5040	4
557	20240422	100800	29972310	5030	5030	5030	5030	0
558	20240422	100700	29972310	5030	5030	5030	5030	0
559	20240422	100600	29972310	5030	5030	5030	5030	0
560	20240422	100500	29972310	5030	5060	5060	5030	120
561	20240422	100400	29368650	5060	5060	5060	5060	0
562	20240422	100300	29368650	5060	5060	5060	5060	0
563	20240422	100200	29368650	5060	5060	5060	5060	1
564	20240422	100100	29363590	5030	5030	5030	5030	0
565	20240422	100000	29363590	5030	5040	5040	5030	43
566	20240422	095900	29147290	5060	5060	5060	5060	0
567	20240422	095800	29147290	5060	5060	5060	5060	0
568	20240422	095700	29147290	5060	5060	5060	5060	0
569	20240422	095600	29147290	5060	5060	5060	5060	0
570	20240422	095500	29147290	5060	5060	5060	5060	0
571	20240422	095400	29147290	5060	5060	5060	5060	0
572	20240422	095300	29147290	5060	5060	5060	5060	0
573	20240422	095200	29147290	5060	5060	5060	5060	0
574	20240422	095100	29147290	5060	5060	5060	5060	5
575	20240422	095000	29121990	5060	5060	5060	5060	0
576	20240422	094900	29121990	5060	5060	5060	5060	0
577	20240422	094800	29121990	5060	5060	5060	5060	0
578	20240422	094700	29121990	5060	5060	5060	5060	10
579	20240422	094600	29071390	5060	5060	5060	5060	0
580	20240422	094500	29071390	5060	5060	5060	5060	0
581	20240422	094400	29071390	5060	5060	5060	5060	1
582	20240422	094300	29066330	5020	5040	5040	5020	279
583	20240422	094200	27665520	5060	5060	5060	5060	0
584	20240422	094100	27665520	5060	5060	5060	5060	2
585	20240422	094000	27655400	5060	5060	5060	5060	0
586	20240422	093900	27655400	5060	5060	5060	5060	0
587	20240422	093800	27655400	5060	5030	5060	5030	1315
588	20240422	093700	21040720	5030	5030	5030	5030	200
589	20240422	093600	20034720	5030	5030	5030	5030	0
590	20240422	093500	20034720	5030	5030	5030	5030	50
591	20240422	093400	19783220	5030	5030	5030	5030	5
592	20240422	093300	19758070	5030	5030	5030	5030	50
593	20240422	093200	19506570	5030	5030	5030	5030	33
594	20240422	093100	19340580	5030	5030	5030	5030	100
595	20240422	093000	18837580	5030	5030	5030	5030	180
596	20240422	092900	17932180	5030	5030	5030	5030	0
597	20240422	092800	17932180	5030	5030	5030	5030	304
598	20240422	092700	16403060	5030	5030	5030	5030	90
599	20240422	092600	15950360	5030	5030	5030	5030	0
600	20240422	092500	15950360	5030	5030	5030	5030	0
601	20240422	092400	15950360	5030	5030	5030	5030	200
602	20240422	092300	14944360	5030	5030	5030	5030	0
603	20240422	092200	14944360	5030	5030	5030	5030	0
604	20240422	092100	14944360	5030	5030	5030	5030	0
605	20240422	092000	14944360	5030	5030	5030	5030	0
606	20240422	091900	14944360	5030	5030	5030	5030	0
607	20240422	091800	14944360	5030	5030	5030	5030	0
608	20240422	091700	14944360	5030	5040	5040	5030	434
609	20240422	091600	12759920	5030	5050	5050	5030	450
610	20240422	091500	10494530	5030	5030	5030	5030	0
611	20240422	091400	10494530	5030	5030	5030	5030	0
612	20240422	091300	10494530	5030	5040	5040	5030	279
613	20240422	091200	9090430	5060	5060	5060	5060	0
614	20240422	091100	9090430	5060	5060	5060	5060	1
615	20240422	091000	9085370	5060	5030	5060	5030	384
616	20240422	090900	7149530	5030	5030	5030	5030	10
617	20240422	090800	7099230	5020	5030	5030	5020	186
618	20240422	090700	6164990	5020	5020	5020	5020	1
619	20240422	090600	6159970	5040	5040	5040	5040	0
620	20240422	090500	6159970	5040	5040	5040	5020	231
621	20240422	090400	4998050	5040	5040	5040	5040	9
622	20240422	090300	4952690	5040	5040	5040	5040	1
623	20240422	090200	4947650	5040	5030	5040	5030	350
624	20240422	090100	3187140	5020	5020	5030	5020	387
625	20240422	090000	1242410	5030	5030	5030	5030	233